Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 5,679.00 | 5,737.00 | 5,425.00 | 5,558.00 | 2,937.13 | 460,851 |
| 2021-11-02 | 5,680.00 | 5,739.00 | 5,613.00 | 5,663.00 | 2,992.62 | 116,104 |
| 2021-11-01 | 5,600.00 | 5,697.00 | 5,474.00 | 5,676.00 | 2,999.49 | 171,256 |
| 2021-10-29 | 5,762.00 | 5,796.00 | 5,488.00 | 5,602.00 | 2,960.38 | 347,542 |
| 2021-10-28 | 5,696.00 | 5,798.00 | 5,552.00 | 5,772.00 | 3,050.22 | 221,509 |
| 2021-10-27 | 5,798.00 | 5,825.00 | 5,634.00 | 5,689.00 | 3,006.36 | 90,200 |
| 2021-10-26 | 5,873.00 | 5,885.00 | 5,765.00 | 5,814.00 | 3,072.41 | 91,480 |
| 2021-10-25 | 5,711.00 | 5,860.00 | 5,703.00 | 5,820.00 | 3,075.58 | 98,772 |
| 2021-10-22 | 5,840.00 | 5,918.00 | 5,686.00 | 5,714.00 | 3,019.57 | 140,381 |
| 2021-10-21 | 5,886.00 | 5,990.00 | 5,800.00 | 5,812.00 | 3,071.36 | 101,932 |
| 2021-10-20 | 5,961.00 | 6,067.00 | 5,835.00 | 5,868.00 | 3,100.95 | 118,463 |
| 2021-10-19 | 6,007.00 | 6,130.00 | 5,922.00 | 5,978.00 | 3,159.08 | 170,781 |
| 2021-10-18 | 5,936.00 | 6,076.00 | 5,658.00 | 6,010.00 | 3,175.99 | 171,413 |
← NewerPage 22 of 22 · 1,273 trading days
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.