Public Joint-Stock Company PhosAgro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	6,436.00	6,446.00	6,360.00	6,420.00	6,420.00	38,750
2026-02-04	6,439.00	6,488.00	6,405.00	6,420.00	6,420.00	41,029
2026-02-03	6,425.00	6,465.00	6,398.00	6,415.00	6,415.00	30,492
2026-02-02	6,430.00	6,466.00	6,353.00	6,399.00	6,399.00	51,454
2026-01-30	6,499.00	6,525.00	6,400.00	6,428.00	6,428.00	43,435
2026-01-29	6,457.00	6,540.00	6,448.00	6,461.00	6,461.00	69,669
2026-01-28	6,432.00	6,488.00	6,428.00	6,457.00	6,457.00	39,829
2026-01-27	6,400.00	6,444.00	6,367.00	6,441.00	6,441.00	29,574
2026-01-26	6,491.00	6,518.00	6,380.00	6,424.00	6,424.00	68,575
2026-01-23	6,439.00	6,547.00	6,410.00	6,471.00	6,471.00	126,920
2026-01-22	6,470.00	6,477.00	6,400.00	6,424.00	6,424.00	53,993
2026-01-21	6,400.00	6,469.00	6,365.00	6,463.00	6,463.00	73,212
2026-01-20	6,399.00	6,408.00	6,300.00	6,398.00	6,398.00	41,570
2026-01-19	6,360.00	6,428.00	6,354.00	6,402.00	6,402.00	54,663
2026-01-16	6,318.00	6,370.00	6,310.00	6,342.00	6,342.00	29,552
2026-01-15	6,320.00	6,332.00	6,266.00	6,282.00	6,282.00	26,121
2026-01-14	6,350.00	6,406.00	6,284.00	6,302.00	6,302.00	25,774
2026-01-13	6,406.00	6,431.00	6,301.00	6,353.00	6,353.00	23,190
2026-01-12	6,370.00	6,489.00	6,360.00	6,394.00	6,394.00	35,858
2026-01-09	6,388.00	6,413.00	6,360.00	6,375.00	6,375.00	11,317
2026-01-08	6,422.00	6,422.00	6,372.00	6,390.00	6,390.00	13,252
2026-01-06	6,441.00	6,476.00	6,400.00	6,427.00	6,427.00	14,912
2026-01-05	6,355.00	6,476.00	6,273.00	6,445.00	6,445.00	35,918
2025-12-30	6,379.00	6,392.00	6,316.00	6,371.00	6,371.00	44,609
2025-12-29	6,475.00	6,500.00	6,320.00	6,321.00	6,321.00	105,212
2025-12-26	6,335.00	6,492.00	6,297.00	6,460.00	6,460.00	122,961
2025-12-25	6,162.00	6,370.00	6,056.00	6,355.00	6,355.00	209,155
2025-12-24	6,288.00	6,293.00	6,144.00	6,166.00	6,166.00	100,837
2025-12-23	6,359.00	6,371.00	6,246.00	6,272.00	6,272.00	69,242
2025-12-22	6,370.00	6,400.00	6,334.00	6,341.00	6,341.00	57,904
2025-12-19	6,410.00	6,445.00	6,334.00	6,394.00	6,394.00	64,775
2025-12-18	6,454.00	6,470.00	6,375.00	6,380.00	6,380.00	70,255
2025-12-17	6,475.00	6,483.00	6,429.00	6,444.00	6,444.00	52,507
2025-12-16	6,441.00	6,481.00	6,441.00	6,475.00	6,475.00	45,197
2025-12-15	6,430.00	6,467.00	6,397.00	6,450.00	6,450.00	59,431
2025-12-12	6,455.00	6,485.00	6,412.00	6,450.00	6,450.00	43,398
2025-12-11	6,407.00	6,475.00	6,377.00	6,439.00	6,439.00	82,252
2025-12-10	6,410.00	6,427.00	6,367.00	6,395.00	6,395.00	55,684
2025-12-09	6,395.00	6,448.00	6,358.00	6,370.00	6,370.00	120,141
2025-12-08	6,548.00	6,565.00	6,363.00	6,377.00	6,377.00	147,541
2025-12-05	6,574.00	6,584.00	6,528.00	6,551.00	6,551.00	84,736
2025-12-04	6,599.00	6,625.00	6,546.00	6,576.00	6,576.00	31,578
2025-12-03	6,540.00	6,609.00	6,515.00	6,609.00	6,609.00	31,146
2025-12-02	6,568.00	6,601.00	6,542.00	6,555.00	6,555.00	34,829
2025-12-01	6,570.00	6,627.00	6,540.00	6,560.00	6,560.00	34,574
2025-11-28	6,581.00	6,650.00	6,552.00	6,622.00	6,622.00	46,450
2025-11-27	6,605.00	6,665.00	6,520.00	6,549.00	6,549.00	34,222
2025-11-26	6,570.00	6,643.00	6,538.00	6,620.00	6,620.00	30,174
2025-11-25	6,525.00	6,618.00	6,502.00	6,582.00	6,582.00	53,657
2025-11-24	6,681.00	6,743.00	6,501.00	6,509.00	6,509.00	91,544
2025-11-21	6,735.00	6,749.00	6,640.00	6,676.00	6,676.00	64,702
2025-11-20	6,711.00	6,751.00	6,522.00	6,600.00	6,600.00	106,786
2025-11-19	6,607.00	6,760.00	6,551.00	6,722.00	6,722.00	137,142
2025-11-18	6,626.00	6,762.00	6,530.00	6,587.00	6,587.00	97,996
2025-11-17	6,645.00	6,688.00	6,601.00	6,648.00	6,648.00	43,569
2025-11-14	6,698.00	6,711.00	6,600.00	6,624.00	6,624.00	29,868
2025-11-13	6,662.00	6,730.00	6,633.00	6,709.00	6,709.00	36,729
2025-11-12	6,685.00	6,711.00	6,602.00	6,632.00	6,632.00	30,397
2025-11-11	6,668.00	6,712.00	6,621.00	6,700.00	6,700.00	41,518
2025-11-10	6,771.00	6,795.00	6,590.00	6,642.00	6,642.00	80,786

← NewerPage 4 of 22 · 1,271 trading daysOlder →

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.