Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 6,990.00 | 7,000.00 | 6,860.00 | 6,913.00 | 6,913.00 | 63,621 |
| 2025-10-16 | 6,768.00 | 6,988.00 | 6,695.00 | 6,783.00 | 6,783.00 | 115,363 |
| 2025-10-15 | 6,730.00 | 6,810.00 | 6,690.00 | 6,800.00 | 6,800.00 | 43,294 |
| 2025-10-14 | 6,888.00 | 6,902.00 | 6,640.00 | 6,672.00 | 6,672.00 | 80,018 |
| 2025-10-13 | 6,840.00 | 6,936.00 | 6,802.00 | 6,878.00 | 6,878.00 | 65,960 |
| 2025-10-10 | 6,921.00 | 6,967.00 | 6,835.00 | 6,860.00 | 6,860.00 | 73,787 |
| 2025-10-09 | 6,898.00 | 6,947.00 | 6,768.00 | 6,879.00 | 6,879.00 | 107,161 |
| 2025-10-08 | 6,915.00 | 6,979.00 | 6,785.00 | 6,823.00 | 6,823.00 | 102,965 |
| 2025-10-07 | 6,846.00 | 6,998.00 | 6,802.00 | 6,933.00 | 6,933.00 | 84,185 |
| 2025-10-06 | 6,719.00 | 6,888.00 | 6,650.00 | 6,853.00 | 6,853.00 | 98,158 |
| 2025-10-03 | 6,600.00 | 6,846.00 | 6,590.00 | 6,757.00 | 6,757.00 | 165,622 |
| 2025-10-02 | 6,883.00 | 6,893.00 | 6,565.00 | 6,626.00 | 6,626.00 | 143,422 |
| 2025-10-01 | 6,920.00 | 6,949.00 | 6,850.00 | 6,931.00 | 6,931.00 | 145,014 |
| 2025-09-30 | 7,278.00 | 7,330.00 | 7,143.00 | 7,269.00 | 6,996.00 | 184,612 |
| 2025-09-29 | 7,161.00 | 7,378.00 | 7,142.00 | 7,256.00 | 6,983.49 | 305,679 |
| 2025-09-26 | 7,177.00 | 7,230.00 | 7,092.00 | 7,152.00 | 6,883.39 | 86,713 |
| 2025-09-25 | 7,116.00 | 7,221.00 | 7,059.00 | 7,159.00 | 6,890.13 | 138,527 |
| 2025-09-24 | 7,020.00 | 7,158.00 | 6,985.00 | 7,110.00 | 6,842.97 | 115,527 |
| 2025-09-23 | 7,074.00 | 7,121.00 | 7,001.00 | 7,121.00 | 6,853.56 | 100,819 |
| 2025-09-22 | 6,909.00 | 7,083.00 | 6,852.00 | 7,034.00 | 6,769.83 | 93,481 |
| 2025-09-19 | 6,950.00 | 6,965.00 | 6,898.00 | 6,941.00 | 6,680.32 | 51,616 |
| 2025-09-18 | 7,001.00 | 7,016.00 | 6,921.00 | 6,954.00 | 6,692.83 | 61,057 |
| 2025-09-17 | 7,018.00 | 7,049.00 | 6,970.00 | 7,025.00 | 6,761.16 | 51,598 |
| 2025-09-16 | 7,011.00 | 7,104.00 | 6,923.00 | 7,005.00 | 6,741.92 | 88,446 |
| 2025-09-15 | 7,116.00 | 7,140.00 | 6,937.00 | 7,022.00 | 6,758.28 | 140,108 |
| 2025-09-12 | 7,198.00 | 7,240.00 | 7,104.00 | 7,165.00 | 6,895.91 | 182,273 |
| 2025-09-11 | 7,165.00 | 7,223.00 | 7,134.00 | 7,215.00 | 6,944.03 | 134,820 |
| 2025-09-10 | 7,129.00 | 7,195.00 | 7,067.00 | 7,156.00 | 6,887.24 | 167,045 |
| 2025-09-09 | 7,042.00 | 7,158.00 | 7,023.00 | 7,108.00 | 6,841.05 | 198,274 |
| 2025-09-08 | 6,883.00 | 7,040.00 | 6,874.00 | 7,024.00 | 6,760.20 | 83,453 |
| 2025-09-05 | 6,852.00 | 6,894.00 | 6,851.00 | 6,883.00 | 6,624.50 | 41,193 |
| 2025-09-04 | 6,938.00 | 6,948.00 | 6,818.00 | 6,863.00 | 6,605.25 | 97,049 |
| 2025-09-03 | 6,970.00 | 6,977.00 | 6,896.00 | 6,901.00 | 6,641.82 | 43,120 |
| 2025-09-02 | 6,990.00 | 7,018.00 | 6,890.00 | 6,903.00 | 6,643.75 | 76,535 |
| 2025-09-01 | 6,991.00 | 7,040.00 | 6,980.00 | 6,982.00 | 6,719.78 | 43,063 |
| 2025-08-29 | 7,009.00 | 7,037.00 | 6,951.00 | 6,997.00 | 6,734.22 | 29,881 |
| 2025-08-28 | 7,027.00 | 7,042.00 | 6,977.00 | 7,006.00 | 6,742.88 | 51,499 |
| 2025-08-27 | 7,008.00 | 7,050.00 | 6,988.00 | 7,023.00 | 6,759.24 | 54,730 |
| 2025-08-26 | 6,942.00 | 7,020.00 | 6,871.00 | 7,000.00 | 6,737.10 | 100,237 |
| 2025-08-25 | 7,048.00 | 7,110.00 | 6,885.00 | 6,928.00 | 6,667.81 | 97,435 |
| 2025-08-22 | 7,004.00 | 7,049.00 | 6,972.00 | 7,041.00 | 6,776.56 | 44,927 |
| 2025-08-21 | 7,035.00 | 7,053.00 | 6,953.00 | 7,010.00 | 6,746.73 | 58,505 |
| 2025-08-20 | 7,072.00 | 7,095.00 | 7,002.00 | 7,040.00 | 6,775.60 | 44,375 |
| 2025-08-19 | 7,048.00 | 7,114.00 | 7,016.00 | 7,035.00 | 6,770.79 | 91,386 |
| 2025-08-18 | 6,982.00 | 7,091.00 | 6,980.00 | 7,001.00 | 6,738.07 | 109,235 |
| 2025-08-15 | 7,018.00 | 7,095.00 | 7,010.00 | 7,051.00 | 6,786.19 | 71,455 |
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.