Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6,707.00 | 6,782.00 | 6,663.00 | 6,770.00 | 6,770.00 | 34,099 |
| 2025-11-06 | 6,709.00 | 6,723.00 | 6,654.00 | 6,683.00 | 6,683.00 | 34,833 |
| 2025-11-05 | 6,750.00 | 6,766.00 | 6,677.00 | 6,700.00 | 6,700.00 | 49,556 |
| 2025-11-03 | 6,697.00 | 6,759.00 | 6,696.00 | 6,719.00 | 6,719.00 | 18,552 |
| 2025-11-01 | 6,736.00 | 6,760.00 | 6,677.00 | 6,712.00 | 6,712.00 | 25,834 |
| 2025-10-31 | 6,805.00 | 6,834.00 | 6,700.00 | 6,744.00 | 6,744.00 | 50,893 |
| 2025-10-30 | 6,755.00 | 6,831.00 | 6,739.00 | 6,767.00 | 6,767.00 | 52,017 |
| 2025-10-29 | 6,829.00 | 6,850.00 | 6,723.00 | 6,755.00 | 6,755.00 | 49,728 |
| 2025-10-28 | 6,804.00 | 6,883.00 | 6,767.00 | 6,770.00 | 6,770.00 | 39,301 |
| 2025-10-27 | 6,995.00 | 6,998.00 | 6,792.00 | 6,801.00 | 6,801.00 | 71,031 |
| 2025-10-24 | 6,974.00 | 7,100.00 | 6,962.00 | 7,025.00 | 7,025.00 | 56,763 |
| 2025-10-23 | 6,968.00 | 7,038.00 | 6,860.00 | 6,979.00 | 6,979.00 | 64,565 |
| 2025-10-22 | 6,998.00 | 7,080.00 | 6,933.00 | 7,066.00 | 7,066.00 | 51,836 |
| 2025-10-21 | 7,049.00 | 7,082.00 | 6,886.00 | 6,925.00 | 6,925.00 | 103,463 |
| 2025-10-20 | 6,970.00 | 7,118.00 | 6,931.00 | 7,056.00 | 7,056.00 | 84,139 |
← NewerPage 5 of 5 · 255 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.