Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6,775.00 | 6,798.00 | 6,686.00 | 6,717.00 | 6,717.00 | 55,574 |
| 2026-04-29 | 6,815.00 | 6,897.00 | 6,696.00 | 6,711.00 | 6,711.00 | 104,519 |
| 2026-04-28 | 6,854.00 | 6,895.00 | 6,787.00 | 6,812.00 | 6,812.00 | 68,009 |
| 2026-04-27 | 7,015.00 | 7,041.00 | 6,833.00 | 6,883.00 | 6,883.00 | 81,886 |
| 2026-04-24 | 7,029.00 | 7,105.00 | 6,917.00 | 6,958.00 | 6,958.00 | 72,633 |
| 2026-04-23 | 7,117.00 | 7,148.00 | 7,018.00 | 7,044.00 | 7,044.00 | 71,300 |
| 2026-04-22 | 7,147.00 | 7,189.00 | 7,087.00 | 7,116.00 | 7,116.00 | 84,439 |
| 2026-04-21 | 7,054.00 | 7,150.00 | 7,000.00 | 7,131.00 | 7,131.00 | 117,846 |
| 2026-04-20 | 6,887.00 | 7,087.00 | 6,886.00 | 7,065.00 | 7,065.00 | 117,440 |
| 2026-04-17 | 6,970.00 | 7,047.00 | 6,826.00 | 6,875.00 | 6,875.00 | 102,888 |
| 2026-04-16 | 6,893.00 | 7,038.00 | 6,893.00 | 7,000.00 | 7,000.00 | 77,737 |
| 2026-04-15 | 6,872.00 | 6,968.00 | 6,796.00 | 6,937.00 | 6,937.00 | 84,674 |
| 2026-04-14 | 6,919.00 | 6,932.00 | 6,782.00 | 6,901.00 | 6,901.00 | 84,348 |
| 2026-04-13 | 6,817.00 | 7,095.00 | 6,778.00 | 6,902.00 | 6,902.00 | 230,961 |
| 2026-04-10 | 6,929.00 | 6,990.00 | 6,807.00 | 6,833.00 | 6,833.00 | 106,770 |
| 2026-04-09 | 7,074.00 | 7,096.00 | 6,920.00 | 6,954.00 | 6,954.00 | 97,416 |
| 2026-04-08 | 7,148.00 | 7,149.00 | 7,022.00 | 7,060.00 | 7,060.00 | 140,941 |
| 2026-04-07 | 7,203.00 | 7,357.00 | 7,150.00 | 7,335.00 | 7,335.00 | 133,071 |
| 2026-04-06 | 7,198.00 | 7,282.00 | 7,135.00 | 7,180.00 | 7,180.00 | 139,329 |
| 2026-04-03 | 7,188.00 | 7,247.00 | 7,060.00 | 7,225.00 | 7,225.00 | 179,286 |
| 2026-04-02 | 7,310.00 | 7,382.00 | 7,104.00 | 7,177.00 | 7,177.00 | 166,112 |
| 2026-04-01 | 7,475.00 | 7,554.00 | 7,254.00 | 7,270.00 | 7,270.00 | 200,634 |
| 2026-03-31 | 7,352.00 | 7,480.00 | 7,301.00 | 7,429.00 | 7,429.00 | 130,246 |
| 2026-03-30 | 7,303.00 | 7,460.00 | 7,154.00 | 7,424.00 | 7,424.00 | 402,580 |
| 2026-03-27 | 7,513.00 | 7,549.00 | 7,280.00 | 7,346.00 | 7,346.00 | 243,355 |
| 2026-03-26 | 7,450.00 | 7,611.00 | 7,445.00 | 7,498.00 | 7,498.00 | 208,955 |
| 2026-03-25 | 7,477.00 | 7,500.00 | 7,371.00 | 7,473.00 | 7,473.00 | 187,984 |
| 2026-03-24 | 7,605.00 | 7,695.00 | 7,390.00 | 7,546.00 | 7,546.00 | 223,509 |
| 2026-03-23 | 7,750.00 | 7,865.00 | 7,453.00 | 7,640.00 | 7,640.00 | 406,735 |
| 2026-03-20 | 7,792.00 | 7,889.00 | 7,640.00 | 7,663.00 | 7,663.00 | 322,342 |
| 2026-03-19 | 7,585.00 | 7,937.00 | 7,585.00 | 7,740.00 | 7,740.00 | 750,423 |
| 2026-03-18 | 7,544.00 | 7,620.00 | 7,479.00 | 7,578.00 | 7,578.00 | 336,381 |
| 2026-03-17 | 7,410.00 | 7,563.00 | 7,410.00 | 7,502.00 | 7,502.00 | 292,573 |
| 2026-03-16 | 7,265.00 | 7,500.00 | 7,265.00 | 7,411.00 | 7,411.00 | 462,864 |
| 2026-03-13 | 7,326.00 | 7,409.00 | 7,218.00 | 7,239.00 | 7,239.00 | 281,349 |
| 2026-03-12 | 7,368.00 | 7,380.00 | 7,200.00 | 7,295.00 | 7,295.00 | 229,225 |
| 2026-03-11 | 7,179.00 | 7,376.00 | 7,143.00 | 7,346.00 | 7,346.00 | 284,791 |
| 2026-03-10 | 7,112.00 | 7,330.00 | 7,076.00 | 7,185.00 | 7,185.00 | 207,910 |
| 2026-03-09 | 7,160.00 | 7,389.00 | 6,976.00 | 7,318.00 | 7,318.00 | 207,360 |
| 2026-03-06 | 7,095.00 | 7,153.00 | 7,043.00 | 7,124.00 | 7,124.00 | 75,596 |
| 2026-03-05 | 7,103.00 | 7,165.00 | 7,024.00 | 7,096.00 | 7,096.00 | 87,513 |
| 2026-03-04 | 6,952.00 | 7,136.00 | 6,952.00 | 7,059.00 | 7,059.00 | 168,090 |
| 2026-03-03 | 6,960.00 | 7,021.00 | 6,920.00 | 6,946.00 | 6,946.00 | 101,103 |
| 2026-03-02 | 6,908.00 | 7,011.00 | 6,857.00 | 6,970.00 | 6,970.00 | 124,078 |
| 2026-02-27 | 6,874.00 | 6,959.00 | 6,856.00 | 6,902.00 | 6,902.00 | 64,272 |
| 2026-02-26 | 6,900.00 | 7,006.00 | 6,830.00 | 6,847.00 | 6,847.00 | 128,479 |
| 2026-02-25 | 6,669.00 | 6,904.00 | 6,665.00 | 6,898.00 | 6,898.00 | 149,563 |
| 2026-02-24 | 6,667.00 | 6,747.00 | 6,615.00 | 6,664.00 | 6,664.00 | 71,354 |
| 2026-02-20 | 6,669.00 | 6,735.00 | 6,645.00 | 6,670.00 | 6,670.00 | 71,547 |
| 2026-02-19 | 6,543.00 | 6,710.00 | 6,543.00 | 6,651.00 | 6,651.00 | 131,667 |
| 2026-02-18 | 6,481.00 | 6,589.00 | 6,429.00 | 6,531.00 | 6,531.00 | 90,678 |
| 2026-02-17 | 6,357.00 | 6,498.00 | 6,338.00 | 6,455.00 | 6,455.00 | 136,758 |
| 2026-02-16 | 6,391.00 | 6,418.00 | 6,323.00 | 6,341.00 | 6,341.00 | 38,184 |
| 2026-02-13 | 6,450.00 | 6,450.00 | 6,355.00 | 6,365.00 | 6,365.00 | 49,991 |
| 2026-02-12 | 6,400.00 | 6,454.00 | 6,373.00 | 6,451.00 | 6,451.00 | 33,054 |
| 2026-02-11 | 6,333.00 | 6,398.00 | 6,318.00 | 6,385.00 | 6,385.00 | 28,878 |
| 2026-02-10 | 6,400.00 | 6,400.00 | 6,315.00 | 6,333.00 | 6,333.00 | 25,132 |
| 2026-02-09 | 6,394.00 | 6,424.00 | 6,360.00 | 6,368.00 | 6,368.00 | 40,970 |
| 2026-02-06 | 6,445.00 | 6,449.00 | 6,370.00 | 6,393.00 | 6,393.00 | 33,585 |
| 2026-02-05 | 6,436.00 | 6,446.00 | 6,360.00 | 6,420.00 | 6,420.00 | 38,750 |
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.