Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7,245.00 | 7,318.00 | 7,180.00 | 7,262.00 | 3,995.90 | 33,344 |
| 2022-07-25 | 7,300.00 | 7,423.00 | 7,203.00 | 7,245.00 | 3,986.55 | 35,457 |
| 2022-07-22 | 7,233.00 | 7,348.00 | 7,201.00 | 7,286.00 | 4,009.11 | 28,823 |
| 2022-07-21 | 7,189.00 | 7,246.00 | 7,001.00 | 7,190.00 | 3,956.29 | 46,610 |
| 2022-07-20 | 7,272.00 | 7,274.00 | 7,168.00 | 7,190.00 | 3,956.29 | 19,786 |
| 2022-07-19 | 7,315.00 | 7,395.00 | 7,180.00 | 7,225.00 | 3,975.55 | 39,759 |
| 2022-07-18 | 7,500.00 | 7,600.00 | 7,268.00 | 7,320.00 | 4,027.82 | 65,307 |
| 2022-07-15 | 7,449.00 | 7,690.00 | 7,301.00 | 7,423.00 | 4,084.49 | 133,073 |
| 2022-07-14 | 7,102.00 | 7,370.00 | 7,023.00 | 7,238.00 | 3,982.70 | 65,479 |
| 2022-07-13 | 7,305.00 | 7,388.00 | 6,931.00 | 7,102.00 | 3,907.86 | 77,549 |
| 2022-07-12 | 7,724.00 | 7,736.00 | 7,255.00 | 7,302.00 | 4,017.91 | 76,011 |
| 2022-07-11 | 7,900.00 | 7,950.00 | 7,675.00 | 7,726.00 | 4,251.22 | 37,983 |
| 2022-07-08 | 7,919.00 | 7,940.00 | 7,825.00 | 7,929.00 | 4,362.92 | 26,989 |
| 2022-07-07 | 7,861.00 | 7,962.00 | 7,806.00 | 7,920.00 | 4,357.97 | 42,727 |
| 2022-07-06 | 7,600.00 | 7,930.00 | 7,556.00 | 7,865.00 | 4,327.70 | 77,770 |
| 2022-07-05 | 7,695.00 | 7,738.00 | 7,440.00 | 7,631.00 | 4,198.95 | 51,973 |
| 2022-07-04 | 7,327.00 | 7,766.00 | 7,210.00 | 7,692.00 | 4,232.51 | 143,121 |
| 2022-07-01 | 7,825.00 | 8,037.00 | 7,698.00 | 7,800.00 | 4,291.94 | 54,588 |
| 2022-06-30 | 8,052.00 | 8,410.00 | 7,243.00 | 7,880.00 | 4,335.96 | 206,723 |
| 2022-06-29 | 7,880.00 | 8,097.00 | 7,871.00 | 8,085.00 | 4,448.76 | 79,193 |
| 2022-06-28 | 7,924.00 | 7,979.00 | 7,840.00 | 7,881.00 | 4,336.51 | 38,710 |
| 2022-06-27 | 7,870.00 | 7,965.00 | 7,808.00 | 7,930.00 | 4,363.47 | 46,921 |
| 2022-06-24 | 7,950.00 | 7,979.00 | 7,820.00 | 7,909.00 | 4,351.92 | 51,532 |
| 2022-06-23 | 7,900.00 | 7,991.00 | 7,802.00 | 7,990.00 | 4,396.49 | 70,725 |
| 2022-06-22 | 7,735.00 | 8,000.00 | 7,603.00 | 7,802.00 | 4,293.04 | 145,485 |
| 2022-06-21 | 7,876.00 | 7,930.00 | 7,652.00 | 7,770.00 | 4,275.43 | 87,436 |
| 2022-06-20 | 7,580.00 | 7,890.00 | 7,543.00 | 7,850.00 | 4,319.45 | 114,847 |
| 2022-06-17 | 7,700.00 | 7,701.00 | 7,465.00 | 7,543.00 | 4,150.52 | 64,571 |
| 2022-06-16 | 7,237.00 | 7,690.00 | 7,226.00 | 7,670.00 | 4,220.41 | 117,805 |
| 2022-06-15 | 7,190.00 | 7,237.00 | 7,101.00 | 7,217.00 | 3,971.14 | 42,660 |
| 2022-06-14 | 7,276.00 | 7,276.00 | 7,100.00 | 7,190.00 | 3,956.29 | 43,291 |
| 2022-06-10 | 7,231.00 | 7,277.00 | 7,162.00 | 7,262.00 | 3,995.90 | 35,021 |
| 2022-06-09 | 7,196.00 | 7,231.00 | 7,080.00 | 7,231.00 | 3,978.85 | 31,294 |
| 2022-06-08 | 7,140.00 | 7,232.00 | 7,075.00 | 7,195.00 | 3,959.04 | 47,665 |
| 2022-06-07 | 7,044.00 | 7,150.00 | 6,946.00 | 7,100.00 | 3,906.76 | 50,691 |
| 2022-06-06 | 7,047.00 | 7,050.00 | 6,750.00 | 7,031.00 | 3,868.80 | 60,025 |
| 2022-06-03 | 7,015.00 | 7,070.00 | 6,907.00 | 7,047.00 | 3,877.60 | 48,832 |
| 2022-06-02 | 7,289.00 | 7,290.00 | 6,900.00 | 7,013.00 | 3,858.89 | 101,460 |
| 2022-06-01 | 7,125.00 | 7,260.00 | 7,110.00 | 7,220.00 | 3,972.79 | 43,869 |
| 2022-05-31 | 7,193.00 | 7,193.00 | 7,031.00 | 7,125.00 | 3,920.52 | 33,010 |
| 2022-05-30 | 7,280.00 | 7,290.00 | 7,025.00 | 7,134.00 | 3,925.47 | 62,606 |
| 2022-05-27 | 7,417.00 | 7,417.00 | 7,290.00 | 7,292.00 | 4,012.41 | 39,963 |
| 2022-05-26 | 7,276.00 | 7,403.00 | 7,252.00 | 7,370.00 | 4,055.33 | 49,923 |
| 2022-05-25 | 7,100.00 | 7,277.00 | 7,071.00 | 7,221.00 | 3,973.34 | 39,764 |
| 2022-05-24 | 7,200.00 | 7,206.00 | 6,800.00 | 7,074.00 | 3,892.46 | 69,341 |
| 2022-05-23 | 7,540.00 | 7,549.00 | 7,039.00 | 7,199.00 | 3,961.24 | 68,126 |
| 2022-05-20 | 8,000.00 | 8,000.00 | 7,121.00 | 7,450.00 | 4,099.35 | 112,863 |
| 2022-05-19 | 7,951.00 | 8,100.00 | 7,850.00 | 7,930.00 | 4,363.47 | 54,695 |
| 2022-05-18 | 7,984.00 | 8,049.00 | 7,812.00 | 7,931.00 | 4,364.02 | 68,332 |
| 2022-05-17 | 8,032.00 | 8,197.00 | 7,765.00 | 7,881.00 | 4,336.51 | 91,779 |
| 2022-05-16 | 7,795.00 | 8,099.00 | 7,780.00 | 7,990.00 | 4,396.49 | 91,180 |
| 2022-05-13 | 7,680.00 | 7,850.00 | 7,518.00 | 7,740.00 | 4,258.92 | 59,836 |
| 2022-05-12 | 7,995.00 | 8,300.00 | 7,500.00 | 7,655.00 | 4,212.15 | 199,601 |
| 2022-05-11 | 7,474.00 | 7,989.00 | 7,405.00 | 7,933.00 | 4,365.12 | 109,711 |
| 2022-05-06 | 7,170.00 | 7,486.00 | 7,150.00 | 7,421.00 | 4,083.39 | 96,990 |
| 2022-05-05 | 7,050.00 | 7,188.00 | 7,040.00 | 7,168.00 | 3,944.18 | 22,885 |
| 2022-05-04 | 7,100.00 | 7,200.00 | 7,011.00 | 7,043.00 | 3,875.40 | 26,168 |
| 2022-04-29 | 7,120.00 | 7,179.00 | 7,046.00 | 7,107.00 | 3,910.62 | 74,965 |
| 2022-04-28 | 7,040.00 | 7,277.00 | 7,040.00 | 7,110.00 | 3,912.27 | 97,957 |
| 2022-04-27 | 7,000.00 | 7,075.00 | 6,910.00 | 7,038.00 | 3,872.65 | 73,585 |
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.