Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5,489.00 | 5,591.00 | 5,439.00 | 5,519.00 | 3,036.82 | 124,041 |
| 2022-01-27 | 5,360.00 | 5,566.00 | 5,315.00 | 5,408.00 | 2,975.74 | 188,992 |
| 2022-01-26 | 5,430.00 | 5,624.00 | 5,281.00 | 5,448.00 | 2,997.75 | 203,134 |
| 2022-01-25 | 5,372.00 | 5,430.00 | 5,218.00 | 5,275.00 | 2,902.56 | 177,704 |
| 2022-01-24 | 5,404.00 | 5,439.00 | 5,050.00 | 5,277.00 | 2,903.66 | 408,267 |
| 2022-01-21 | 5,644.00 | 5,674.00 | 5,375.00 | 5,460.00 | 3,004.36 | 298,261 |
| 2022-01-20 | 5,725.00 | 5,780.00 | 5,621.00 | 5,694.00 | 3,133.12 | 165,533 |
| 2022-01-19 | 5,626.00 | 5,820.00 | 5,562.00 | 5,709.00 | 3,141.37 | 277,292 |
| 2022-01-18 | 5,840.00 | 5,857.00 | 5,600.00 | 5,637.00 | 3,101.75 | 286,894 |
| 2022-01-17 | 5,772.00 | 5,884.00 | 5,682.00 | 5,838.00 | 3,212.35 | 215,618 |
| 2022-01-14 | 5,780.00 | 5,846.00 | 5,571.00 | 5,806.00 | 3,194.74 | 253,300 |
| 2022-01-13 | 5,830.00 | 5,853.00 | 5,714.00 | 5,767.00 | 3,173.28 | 121,273 |
| 2022-01-12 | 5,837.00 | 5,897.00 | 5,777.00 | 5,797.00 | 3,189.79 | 93,305 |
| 2022-01-11 | 5,774.00 | 5,873.00 | 5,742.00 | 5,837.00 | 3,211.80 | 72,639 |
| 2022-01-10 | 5,715.00 | 5,807.00 | 5,695.00 | 5,739.00 | 3,157.88 | 81,332 |
| 2022-01-07 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 3,155.68 | 0 |
| 2022-01-06 | 5,645.00 | 5,864.00 | 5,622.00 | 5,703.00 | 3,138.07 | 123,092 |
| 2022-01-05 | 5,909.00 | 5,932.00 | 5,621.00 | 5,850.00 | 3,218.95 | 107,926 |
| 2022-01-04 | 5,896.00 | 5,950.00 | 5,856.00 | 5,939.00 | 3,267.93 | 59,964 |
| 2022-01-03 | 5,863.00 | 5,945.00 | 5,823.00 | 5,892.00 | 3,242.06 | 59,855 |
| 2021-12-30 | 5,872.00 | 5,896.00 | 5,792.00 | 5,833.00 | 3,209.60 | 91,747 |
| 2021-12-29 | 5,843.00 | 5,889.00 | 5,769.00 | 5,854.00 | 3,221.15 | 135,654 |
| 2021-12-28 | 5,766.00 | 5,864.00 | 5,650.00 | 5,864.00 | 3,226.66 | 138,836 |
| 2021-12-27 | 5,620.00 | 5,779.00 | 5,596.00 | 5,722.00 | 3,148.52 | 92,074 |
| 2021-12-24 | 5,530.00 | 5,640.00 | 5,471.00 | 5,575.00 | 3,067.64 | 88,370 |
| 2021-12-23 | 5,567.00 | 5,590.00 | 5,503.00 | 5,552.00 | 3,054.98 | 87,952 |
| 2021-12-22 | 5,524.00 | 5,590.00 | 5,503.00 | 5,543.00 | 3,050.03 | 116,356 |
| 2021-12-21 | 5,579.00 | 5,612.00 | 5,434.00 | 5,519.00 | 3,036.82 | 201,264 |
| 2021-12-20 | 5,678.00 | 5,678.00 | 5,361.00 | 5,570.00 | 3,064.88 | 168,233 |
| 2021-12-17 | 5,680.00 | 5,740.00 | 5,600.00 | 5,627.00 | 3,096.25 | 605,887 |
| 2021-12-16 | 5,747.00 | 5,942.00 | 5,696.00 | 5,907.00 | 3,121.56 | 368,102 |
| 2021-12-15 | 5,574.00 | 5,783.00 | 5,531.00 | 5,690.00 | 3,006.89 | 236,132 |
| 2021-12-14 | 5,505.00 | 5,627.00 | 5,000.00 | 5,580.00 | 2,948.76 | 254,666 |
| 2021-12-13 | 5,587.00 | 5,698.00 | 5,444.00 | 5,480.00 | 2,895.91 | 224,359 |
| 2021-12-10 | 5,643.00 | 5,696.00 | 5,553.00 | 5,566.00 | 2,941.36 | 75,242 |
| 2021-12-09 | 5,550.00 | 5,650.00 | 5,533.00 | 5,624.00 | 2,972.01 | 81,309 |
| 2021-12-08 | 5,648.00 | 5,699.00 | 5,506.00 | 5,524.00 | 2,919.16 | 189,142 |
| 2021-12-07 | 5,500.00 | 5,641.00 | 5,488.00 | 5,574.00 | 2,945.59 | 136,608 |
| 2021-12-06 | 5,538.00 | 5,610.00 | 5,401.00 | 5,490.00 | 2,901.20 | 118,012 |
| 2021-12-03 | 5,578.00 | 5,600.00 | 5,500.00 | 5,536.00 | 2,925.50 | 110,787 |
| 2021-12-02 | 5,520.00 | 5,596.00 | 5,450.00 | 5,572.00 | 2,944.53 | 191,605 |
| 2021-12-01 | 5,699.00 | 5,751.00 | 5,508.00 | 5,520.00 | 2,917.05 | 270,671 |
| 2021-11-30 | 5,575.00 | 5,730.00 | 5,534.00 | 5,673.00 | 2,997.90 | 157,031 |
| 2021-11-29 | 5,655.00 | 5,786.00 | 5,600.00 | 5,654.00 | 2,987.86 | 109,990 |
| 2021-11-26 | 5,718.00 | 5,758.00 | 5,580.00 | 5,673.00 | 2,997.90 | 178,478 |
| 2021-11-25 | 5,870.00 | 5,927.00 | 5,754.00 | 5,805.00 | 3,067.66 | 136,377 |
| 2021-11-24 | 5,749.00 | 5,861.00 | 5,630.00 | 5,835.00 | 3,083.51 | 161,081 |
| 2021-11-23 | 5,512.00 | 5,760.00 | 5,324.00 | 5,700.00 | 3,012.17 | 218,521 |
| 2021-11-22 | 5,746.00 | 5,880.00 | 5,488.00 | 5,558.00 | 2,937.13 | 245,252 |
| 2021-11-19 | 5,797.00 | 5,840.00 | 5,686.00 | 5,734.00 | 3,030.14 | 101,497 |
| 2021-11-18 | 5,830.00 | 5,865.00 | 5,780.00 | 5,798.00 | 3,063.96 | 87,589 |
| 2021-11-17 | 5,927.00 | 5,927.00 | 5,789.00 | 5,817.00 | 3,074.00 | 119,677 |
| 2021-11-16 | 5,800.00 | 5,878.00 | 5,760.00 | 5,797.00 | 3,063.43 | 106,102 |
| 2021-11-15 | 5,700.00 | 5,876.00 | 5,634.00 | 5,853.00 | 3,093.02 | 149,408 |
| 2021-11-12 | 5,802.00 | 5,826.00 | 5,566.00 | 5,694.00 | 3,009.00 | 160,443 |
| 2021-11-11 | 5,800.00 | 5,847.00 | 5,776.00 | 5,813.00 | 3,071.89 | 75,124 |
| 2021-11-10 | 5,949.00 | 6,005.00 | 5,740.00 | 5,844.00 | 3,088.27 | 194,338 |
| 2021-11-09 | 5,835.00 | 5,967.00 | 5,789.00 | 5,920.00 | 3,128.43 | 174,188 |
| 2021-11-08 | 5,854.00 | 5,976.00 | 5,702.00 | 5,845.00 | 3,088.80 | 203,991 |
| 2021-11-05 | 5,619.00 | 5,857.00 | 5,592.00 | 5,829.00 | 3,080.34 | 274,317 |
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.