Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 6,110.00 | 6,280.00 | 5,957.00 | 6,260.00 | 3,870.42 | 156,663 |
| 2022-10-17 | 5,770.00 | 6,065.00 | 5,765.00 | 5,958.00 | 3,683.70 | 81,523 |
| 2022-10-14 | 5,758.00 | 5,781.00 | 5,718.00 | 5,731.00 | 3,543.35 | 39,187 |
| 2022-10-13 | 5,783.00 | 5,786.00 | 5,705.00 | 5,719.00 | 3,535.93 | 58,666 |
| 2022-10-12 | 5,824.00 | 5,868.00 | 5,717.00 | 5,740.00 | 3,548.91 | 72,208 |
| 2022-10-11 | 5,845.00 | 5,873.00 | 5,676.00 | 5,782.00 | 3,574.88 | 96,950 |
| 2022-10-10 | 5,570.00 | 5,920.00 | 5,365.00 | 5,741.00 | 3,549.53 | 176,928 |
| 2022-10-07 | 5,925.00 | 5,985.00 | 5,685.00 | 5,829.00 | 3,603.94 | 106,402 |
| 2022-10-06 | 5,918.00 | 6,032.00 | 5,900.00 | 5,968.00 | 3,689.88 | 99,634 |
| 2022-10-05 | 6,111.00 | 6,120.00 | 5,881.00 | 5,964.00 | 3,687.41 | 118,560 |
| 2022-10-04 | 6,270.00 | 6,285.00 | 6,018.00 | 6,155.00 | 3,805.50 | 128,260 |
| 2022-10-03 | 6,305.00 | 6,382.00 | 6,211.00 | 6,240.00 | 3,858.05 | 99,588 |
| 2022-09-30 | 6,380.00 | 6,400.00 | 6,002.00 | 6,260.00 | 3,870.42 | 277,467 |
| 2022-09-29 | 7,169.00 | 7,197.00 | 6,888.00 | 7,089.00 | 3,900.71 | 195,867 |
| 2022-09-28 | 7,176.00 | 7,200.00 | 7,024.00 | 7,101.00 | 3,907.31 | 140,493 |
| 2022-09-27 | 6,912.00 | 7,140.00 | 6,876.00 | 7,013.00 | 3,858.89 | 115,461 |
| 2022-09-26 | 7,150.00 | 7,173.00 | 6,503.00 | 6,933.00 | 3,814.87 | 231,766 |
| 2022-09-23 | 7,370.00 | 7,370.00 | 6,817.00 | 7,120.00 | 3,917.77 | 351,202 |
| 2022-09-22 | 7,180.00 | 7,500.00 | 7,075.00 | 7,281.00 | 4,006.36 | 155,088 |
| 2022-09-21 | 6,580.00 | 7,400.00 | 6,300.00 | 7,250.00 | 3,989.30 | 205,020 |
| 2022-09-20 | 7,635.00 | 7,635.00 | 6,850.00 | 7,047.00 | 3,877.60 | 307,204 |
| 2022-09-19 | 7,687.00 | 7,709.00 | 7,578.00 | 7,590.00 | 4,176.39 | 59,762 |
| 2022-09-16 | 7,636.00 | 7,731.00 | 7,540.00 | 7,629.00 | 4,197.85 | 119,180 |
| 2022-09-15 | 7,643.00 | 7,650.00 | 7,455.00 | 7,614.00 | 4,189.59 | 155,259 |
| 2022-09-14 | 7,795.00 | 7,807.00 | 7,560.00 | 7,600.00 | 4,181.89 | 285,586 |
| 2022-09-13 | 7,890.00 | 7,930.00 | 7,784.00 | 7,913.00 | 4,354.12 | 72,836 |
| 2022-09-12 | 7,770.00 | 7,899.00 | 7,762.00 | 7,834.00 | 4,310.65 | 58,450 |
| 2022-09-09 | 7,785.00 | 7,785.00 | 7,700.00 | 7,770.00 | 4,275.43 | 45,166 |
| 2022-09-08 | 7,754.00 | 7,827.00 | 7,720.00 | 7,741.00 | 4,259.47 | 60,642 |
| 2022-09-07 | 7,900.00 | 7,900.00 | 7,720.00 | 7,789.00 | 4,285.89 | 112,874 |
| 2022-09-06 | 8,153.00 | 8,188.00 | 7,833.00 | 7,935.00 | 4,366.22 | 175,488 |
| 2022-09-05 | 7,995.00 | 8,160.00 | 7,965.00 | 8,153.00 | 4,486.18 | 59,025 |
| 2022-09-02 | 8,022.00 | 8,030.00 | 7,965.00 | 7,989.00 | 4,395.94 | 34,264 |
| 2022-09-01 | 7,950.00 | 8,040.00 | 7,924.00 | 8,009.00 | 4,406.94 | 57,587 |
| 2022-08-31 | 7,947.00 | 8,040.00 | 7,666.00 | 7,918.00 | 4,356.87 | 60,111 |
| 2022-08-30 | 8,018.00 | 8,050.00 | 7,960.00 | 7,962.00 | 4,381.08 | 30,999 |
| 2022-08-29 | 7,980.00 | 8,077.00 | 7,979.00 | 8,020.00 | 4,412.99 | 39,819 |
| 2022-08-26 | 7,869.00 | 7,979.00 | 7,863.00 | 7,979.00 | 4,390.43 | 51,734 |
| 2022-08-25 | 7,860.00 | 7,947.00 | 7,803.00 | 7,862.00 | 4,326.05 | 50,387 |
| 2022-08-24 | 7,920.00 | 7,969.00 | 7,826.00 | 7,842.00 | 4,315.05 | 46,713 |
| 2022-08-23 | 8,073.00 | 8,091.00 | 7,922.00 | 7,925.00 | 4,360.72 | 66,735 |
| 2022-08-22 | 8,110.00 | 8,140.00 | 8,012.00 | 8,060.00 | 4,435.00 | 60,367 |
| 2022-08-19 | 8,466.00 | 8,466.00 | 8,030.00 | 8,075.00 | 4,443.26 | 252,818 |
| 2022-08-18 | 7,899.00 | 8,000.00 | 7,633.00 | 7,884.00 | 4,338.16 | 146,822 |
| 2022-08-17 | 7,666.00 | 7,915.00 | 7,600.00 | 7,899.00 | 4,346.41 | 75,596 |
| 2022-08-16 | 7,550.00 | 7,681.00 | 7,528.00 | 7,663.00 | 4,216.55 | 36,800 |
| 2022-08-15 | 7,429.00 | 7,589.00 | 7,400.00 | 7,542.00 | 4,149.97 | 46,570 |
| 2022-08-12 | 7,355.00 | 7,470.00 | 7,072.00 | 7,410.00 | 4,077.34 | 71,334 |
| 2022-08-11 | 7,355.00 | 7,420.00 | 7,330.00 | 7,350.00 | 4,044.33 | 34,563 |
| 2022-08-10 | 7,368.00 | 7,428.00 | 7,316.00 | 7,353.00 | 4,045.98 | 33,788 |
| 2022-08-09 | 7,410.00 | 7,485.00 | 7,262.00 | 7,368.00 | 4,054.23 | 107,076 |
| 2022-08-08 | 7,005.00 | 7,444.00 | 6,901.00 | 7,444.00 | 4,096.05 | 127,594 |
| 2022-08-05 | 7,075.00 | 7,075.00 | 6,801.00 | 6,847.00 | 3,767.55 | 91,332 |
| 2022-08-04 | 7,150.00 | 7,292.00 | 7,052.00 | 7,081.00 | 3,896.31 | 61,573 |
| 2022-08-03 | 7,163.00 | 7,210.00 | 7,070.00 | 7,148.00 | 3,933.18 | 36,532 |
| 2022-08-02 | 7,296.00 | 7,330.00 | 7,200.00 | 7,211.00 | 3,967.84 | 24,515 |
| 2022-08-01 | 7,450.00 | 7,484.00 | 7,260.00 | 7,305.00 | 4,019.57 | 36,129 |
| 2022-07-29 | 7,393.00 | 7,510.00 | 7,318.00 | 7,441.00 | 4,094.40 | 49,540 |
| 2022-07-28 | 7,400.00 | 7,500.00 | 7,286.00 | 7,360.00 | 4,049.83 | 37,610 |
| 2022-07-27 | 7,262.00 | 7,405.00 | 7,224.00 | 7,379.00 | 4,060.28 | 48,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-01 | 273.0000 RUB |
| 2025-06-09 | 87.0000 RUB |
| 2024-12-20 | 126.0000 RUB |
| 2024-10-11 | 96.1200 RUB |
| 2024-09-20 | 117.0000 RUB |
| 2024-07-11 | 309.0000 RUB |
| 2024-04-04 | 113.9200 RUB |
| 2023-12-19 | 284.8100 RUB |
| 2023-10-03 | 148.6800 RUB |
| 2023-09-08 | 126.0000 RUB |
| 2023-08-15 | 129.9800 RUB |
| 2023-07-10 | 264.0000 RUB |
| 2023-06-16 | 290.1700 RUB |
| 2023-04-03 | 465.0000 RUB |
| 2022-12-16 | 318.0000 RUB |
| 2022-09-30 | 780.0000 RUB |
| 2021-12-17 | 234.0000 RUB |
| 2021-09-23 | 156.0000 RUB |
| 2021-07-02 | 105.0000 RUB |
| 2021-06-04 | 63.0000 RUB |
| 2020-12-24 | 123.0000 RUB |
| 2020-10-15 | 33.0000 RUB |
| 2020-10-14 | 66.0000 RUB |
| 2020-07-03 | 78.0000 RUB |
| 2020-06-01 | 18.0000 RUB |
| 2020-02-03 | 48.0000 RUB |
| 2019-10-14 | 54.0000 RUB |
| 2019-07-09 | 72.0000 RUB |
| 2019-06-07 | 51.0000 RUB |
| 2019-02-01 | 72.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.