Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5,391.00 | 5,491.00 | 5,247.00 | 5,398.00 | 5,398.00 | 123,506 |
| 2026-07-24 | 5,187.00 | 5,434.00 | 5,081.00 | 5,361.00 | 5,361.00 | 135,983 |
| 2026-07-23 | 5,137.00 | 5,244.00 | 5,066.00 | 5,191.00 | 5,191.00 | 110,241 |
| 2026-07-22 | 5,050.00 | 5,150.00 | 4,925.00 | 5,112.00 | 5,112.00 | 107,060 |
| 2026-07-21 | 4,949.00 | 5,090.00 | 4,803.00 | 5,020.00 | 5,020.00 | 157,413 |
| 2026-07-20 | 4,474.00 | 4,956.00 | 4,410.00 | 4,783.00 | 4,783.00 | 226,529 |
| 2026-07-17 | 4,473.00 | 4,649.00 | 4,402.00 | 4,420.00 | 4,420.00 | 98,799 |
| 2026-07-16 | 4,670.00 | 4,673.00 | 4,473.00 | 4,513.00 | 4,513.00 | 111,862 |
| 2026-07-15 | 4,812.00 | 4,857.00 | 4,653.00 | 4,700.00 | 4,700.00 | 104,053 |
| 2026-07-14 | 4,819.00 | 4,890.00 | 4,801.00 | 4,854.00 | 4,854.00 | 73,417 |
| 2026-07-13 | 4,733.00 | 4,833.00 | 4,683.00 | 4,765.00 | 4,765.00 | 108,250 |
| 2026-07-10 | 4,765.00 | 4,800.00 | 4,700.00 | 4,740.00 | 4,740.00 | 72,646 |
| 2026-07-09 | 4,982.00 | 4,982.00 | 4,753.00 | 4,799.00 | 4,799.00 | 98,091 |
| 2026-07-08 | 4,935.00 | 4,997.00 | 4,775.00 | 4,945.00 | 4,945.00 | 161,624 |
| 2026-07-07 | 5,032.00 | 5,048.00 | 4,734.00 | 4,870.00 | 4,870.00 | 242,481 |
| 2026-07-06 | 5,085.00 | 5,191.00 | 4,950.00 | 5,044.00 | 5,044.00 | 106,732 |
| 2026-07-03 | 5,150.00 | 5,154.00 | 5,000.00 | 5,109.00 | 5,109.00 | 102,387 |
| 2026-07-02 | 5,290.00 | 5,303.00 | 5,100.00 | 5,115.00 | 5,115.00 | 86,412 |
| 2026-07-01 | 5,236.00 | 5,367.00 | 5,218.00 | 5,291.00 | 5,291.00 | 103,363 |
| 2026-06-30 | 5,204.00 | 5,352.00 | 5,162.00 | 5,243.00 | 5,243.00 | 149,454 |
| 2026-06-29 | 5,149.00 | 5,247.00 | 5,066.00 | 5,196.00 | 5,196.00 | 104,764 |
| 2026-06-26 | 5,115.00 | 5,267.00 | 4,985.00 | 5,165.00 | 5,165.00 | 259,142 |
| 2026-06-25 | 5,350.00 | 5,378.00 | 5,027.00 | 5,123.00 | 5,123.00 | 253,381 |
| 2026-06-24 | 5,552.00 | 5,594.00 | 5,261.00 | 5,298.00 | 5,298.00 | 107,896 |
| 2026-06-23 | 5,481.00 | 5,569.00 | 5,290.00 | 5,496.00 | 5,496.00 | 152,507 |
| 2026-06-22 | 5,755.00 | 5,801.00 | 5,465.00 | 5,517.00 | 5,517.00 | 136,239 |
| 2026-06-19 | 5,853.00 | 5,929.00 | 5,762.00 | 5,800.00 | 5,800.00 | 65,408 |
| 2026-06-18 | 5,933.00 | 5,944.00 | 5,815.00 | 5,859.00 | 5,859.00 | 98,016 |
| 2026-06-17 | 5,961.00 | 5,986.00 | 5,901.00 | 5,939.00 | 5,939.00 | 43,943 |
| 2026-06-16 | 6,090.00 | 6,123.00 | 5,921.00 | 5,964.00 | 5,964.00 | 69,787 |
| 2026-06-15 | 6,126.00 | 6,169.00 | 5,961.00 | 6,055.00 | 6,055.00 | 95,497 |
| 2026-06-11 | 6,057.00 | 6,188.00 | 6,026.00 | 6,101.00 | 6,101.00 | 54,016 |
| 2026-06-10 | 6,020.00 | 6,095.00 | 5,923.00 | 6,037.00 | 6,037.00 | 62,204 |
| 2026-06-09 | 6,130.00 | 6,130.00 | 5,881.00 | 6,030.00 | 6,030.00 | 111,860 |
| 2026-06-08 | 6,246.00 | 6,284.00 | 6,103.00 | 6,154.00 | 6,154.00 | 107,978 |
| 2026-06-05 | 6,223.00 | 6,273.00 | 6,144.00 | 6,198.00 | 6,198.00 | 62,513 |
| 2026-06-04 | 6,195.00 | 6,259.00 | 6,130.00 | 6,156.00 | 6,156.00 | 48,731 |
| 2026-06-03 | 6,263.00 | 6,294.00 | 6,183.00 | 6,227.00 | 6,227.00 | 88,758 |
| 2026-06-02 | 6,080.00 | 6,299.00 | 6,056.00 | 6,270.00 | 6,270.00 | 119,104 |
| 2026-06-01 | 6,245.00 | 6,298.00 | 5,980.00 | 6,035.00 | 6,035.00 | 329,887 |
| 2026-05-29 | 6,383.00 | 6,409.00 | 6,246.00 | 6,387.00 | 6,387.00 | 89,259 |
| 2026-05-28 | 6,465.00 | 6,494.00 | 6,382.00 | 6,403.00 | 6,403.00 | 99,594 |
| 2026-05-27 | 6,433.00 | 6,498.00 | 6,407.00 | 6,471.00 | 6,471.00 | 56,580 |
| 2026-05-26 | 6,489.00 | 6,505.00 | 6,402.00 | 6,458.00 | 6,458.00 | 54,417 |
| 2026-05-25 | 6,544.00 | 6,552.00 | 6,445.00 | 6,460.00 | 6,460.00 | 73,903 |
| 2026-05-22 | 6,563.00 | 6,656.00 | 6,509.00 | 6,514.00 | 6,514.00 | 49,591 |
| 2026-05-21 | 6,569.00 | 6,625.00 | 6,487.00 | 6,612.00 | 6,612.00 | 80,994 |
| 2026-05-20 | 6,654.00 | 6,667.00 | 6,555.00 | 6,577.00 | 6,577.00 | 89,203 |
| 2026-05-19 | 6,660.00 | 6,687.00 | 6,618.00 | 6,630.00 | 6,630.00 | 50,231 |
| 2026-05-18 | 6,716.00 | 6,772.00 | 6,582.00 | 6,659.00 | 6,659.00 | 93,293 |
| 2026-05-15 | 6,776.00 | 6,891.00 | 6,690.00 | 6,750.00 | 6,750.00 | 75,003 |
| 2026-05-14 | 6,837.00 | 6,873.00 | 6,748.00 | 6,786.00 | 6,786.00 | 32,448 |
| 2026-05-13 | 6,860.00 | 6,925.00 | 6,820.00 | 6,834.00 | 6,834.00 | 48,925 |
| 2026-05-12 | 6,756.00 | 6,898.00 | 6,741.00 | 6,868.00 | 6,868.00 | 51,657 |
| 2026-05-11 | 6,712.00 | 6,754.00 | 6,686.00 | 6,739.00 | 6,739.00 | 19,267 |
| 2026-05-08 | 6,731.00 | 6,755.00 | 6,630.00 | 6,636.00 | 6,636.00 | 58,711 |
| 2026-05-07 | 6,757.00 | 6,779.00 | 6,714.00 | 6,760.00 | 6,760.00 | 28,656 |
| 2026-05-06 | 6,767.00 | 6,877.00 | 6,691.00 | 6,755.00 | 6,755.00 | 69,567 |
| 2026-05-05 | 6,672.00 | 6,767.00 | 6,542.00 | 6,750.00 | 6,750.00 | 87,757 |
| 2026-05-04 | 6,748.00 | 6,810.00 | 6,607.00 | 6,685.00 | 6,685.00 | 93,068 |
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.