Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 7,000.00 | 7,075.00 | 6,910.00 | 7,038.00 | 3,872.65 | 73,585 |
| 2022-04-26 | 6,858.00 | 7,039.00 | 6,851.00 | 7,000.00 | 3,851.74 | 48,564 |
| 2022-04-25 | 6,985.00 | 6,985.00 | 6,800.00 | 6,859.00 | 3,774.15 | 37,892 |
| 2022-04-22 | 7,062.00 | 7,099.00 | 6,900.00 | 7,000.00 | 3,851.74 | 30,429 |
| 2022-04-21 | 7,109.00 | 7,300.00 | 7,100.00 | 7,103.00 | 3,908.42 | 81,022 |
| 2022-04-20 | 7,000.00 | 7,187.00 | 6,870.00 | 7,093.00 | 3,902.91 | 59,013 |
| 2022-04-19 | 6,998.00 | 7,000.00 | 6,730.00 | 6,949.00 | 3,823.68 | 53,553 |
| 2022-04-18 | 7,128.00 | 7,131.00 | 6,850.00 | 6,975.00 | 3,837.98 | 93,077 |
| 2022-04-15 | 6,800.00 | 6,840.00 | 6,550.00 | 6,820.00 | 3,752.69 | 176,303 |
| 2022-04-14 | 7,315.00 | 7,400.00 | 6,700.00 | 6,760.00 | 3,719.68 | 133,613 |
| 2022-04-13 | 6,907.00 | 7,369.00 | 6,907.00 | 7,289.00 | 4,010.76 | 180,567 |
| 2022-04-12 | 6,927.00 | 6,927.00 | 6,600.00 | 6,904.00 | 3,798.92 | 104,731 |
| 2022-04-11 | 7,030.00 | 7,149.00 | 6,871.00 | 6,927.00 | 3,811.57 | 72,523 |
| 2022-04-08 | 7,311.00 | 7,370.00 | 6,914.00 | 6,960.00 | 3,829.73 | 97,450 |
| 2022-04-07 | 7,450.00 | 7,653.00 | 7,151.00 | 7,286.00 | 4,009.11 | 153,855 |
| 2022-04-06 | 6,930.00 | 7,569.00 | 6,881.00 | 7,380.00 | 4,060.83 | 305,324 |
| 2022-04-05 | 7,157.00 | 7,157.00 | 6,670.00 | 6,881.00 | 3,786.26 | 161,404 |
| 2022-04-04 | 7,562.00 | 7,700.00 | 7,014.00 | 7,129.00 | 3,922.72 | 166,183 |
| 2022-04-01 | 8,199.00 | 8,199.00 | 7,300.00 | 7,400.00 | 4,071.84 | 334,144 |
| 2022-03-31 | 8,500.00 | 8,516.00 | 8,000.00 | 8,045.00 | 4,426.75 | 188,499 |
| 2022-03-30 | 9,000.00 | 9,450.00 | 7,370.00 | 7,950.00 | 4,374.48 | 266,841 |
| 2022-03-29 | 8,840.00 | 10,097.00 | 8,500.00 | 8,908.00 | 4,901.61 | 445,150 |
| 2022-03-28 | 7,000.00 | 8,449.00 | 6,850.00 | 8,345.00 | 4,591.82 | 459,995 |
| 2022-03-25 | 6,450.00 | 7,724.00 | 6,415.00 | 6,951.00 | 3,824.78 | 202,361 |
| 2022-03-24 | 5,483.00 | 6,733.00 | 5,300.00 | 6,350.00 | 3,494.08 | 195,978 |
| 2022-03-23 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-22 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-21 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-18 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-17 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-16 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-15 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-14 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-11 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-10 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-09 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-04 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-03 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-02 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-03-01 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-02-28 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 2,770.50 | 0 |
| 2022-02-25 | 4,815.00 | 5,707.00 | 4,815.00 | 5,145.00 | 2,831.03 | 252,195 |
| 2022-02-24 | 5,288.00 | 5,375.00 | 3,700.00 | 4,378.00 | 2,408.99 | 456,905 |
| 2022-02-23 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 3,119.91 | 0 |
| 2022-02-22 | 5,512.00 | 5,770.00 | 5,052.00 | 5,580.00 | 3,070.39 | 556,635 |
| 2022-02-21 | 5,759.00 | 5,988.00 | 5,309.00 | 5,530.00 | 3,042.87 | 548,098 |
| 2022-02-18 | 6,015.00 | 6,068.00 | 5,782.00 | 5,870.00 | 3,229.96 | 265,418 |
| 2022-02-17 | 6,150.00 | 6,210.00 | 5,880.00 | 5,926.00 | 3,260.77 | 211,887 |
| 2022-02-16 | 6,120.00 | 6,249.00 | 6,057.00 | 6,170.00 | 3,395.03 | 226,148 |
| 2022-02-15 | 5,911.00 | 6,120.00 | 5,906.00 | 6,050.00 | 3,329.00 | 189,829 |
| 2022-02-14 | 5,700.00 | 5,980.00 | 5,650.00 | 5,955.00 | 3,276.73 | 259,484 |
| 2022-02-11 | 5,859.00 | 5,968.00 | 5,691.00 | 5,936.00 | 3,266.28 | 253,496 |
| 2022-02-10 | 5,884.00 | 6,014.00 | 5,820.00 | 5,954.00 | 3,276.18 | 297,740 |
| 2022-02-09 | 5,610.00 | 5,885.00 | 5,584.00 | 5,799.00 | 3,190.89 | 244,551 |
| 2022-02-08 | 5,445.00 | 5,648.00 | 5,438.00 | 5,567.00 | 3,063.23 | 198,241 |
| 2022-02-07 | 5,275.00 | 5,464.00 | 5,219.00 | 5,393.00 | 2,967.49 | 112,099 |
| 2022-02-04 | 5,323.00 | 5,402.00 | 5,227.00 | 5,259.00 | 2,893.76 | 105,164 |
| 2022-02-03 | 5,415.00 | 5,422.00 | 5,240.00 | 5,315.00 | 2,924.57 | 131,918 |
| 2022-02-02 | 5,524.00 | 5,552.00 | 5,365.00 | 5,390.00 | 2,965.84 | 134,718 |
| 2022-02-01 | 5,500.00 | 5,545.00 | 5,457.00 | 5,501.00 | 3,026.92 | 75,196 |
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.