Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7,026.00 | 7,044.00 | 6,990.00 | 7,019.00 | 6,755.39 | 54,319 |
| 2025-08-13 | 7,000.00 | 7,077.00 | 6,993.00 | 7,040.00 | 6,775.60 | 81,596 |
| 2025-08-12 | 6,998.00 | 7,025.00 | 6,921.00 | 7,005.00 | 6,741.92 | 69,881 |
| 2025-08-11 | 7,050.00 | 7,133.00 | 6,912.00 | 6,969.00 | 6,707.27 | 163,441 |
| 2025-08-08 | 6,820.00 | 7,014.00 | 6,814.00 | 6,983.00 | 6,720.74 | 158,207 |
| 2025-08-07 | 6,695.00 | 6,821.00 | 6,695.00 | 6,749.00 | 6,495.53 | 155,504 |
| 2025-08-06 | 6,627.00 | 6,735.00 | 6,589.00 | 6,638.00 | 6,388.70 | 160,598 |
| 2025-08-05 | 6,522.00 | 6,619.00 | 6,495.00 | 6,599.00 | 6,351.16 | 52,704 |
| 2025-08-04 | 6,480.00 | 6,544.00 | 6,447.00 | 6,507.00 | 6,262.62 | 55,800 |
| 2025-08-01 | 6,437.00 | 6,519.00 | 6,409.00 | 6,499.00 | 6,254.92 | 43,840 |
| 2025-07-31 | 6,465.00 | 6,500.00 | 6,380.00 | 6,405.00 | 6,164.45 | 41,644 |
| 2025-07-30 | 6,581.00 | 6,601.00 | 6,425.00 | 6,453.00 | 6,210.65 | 106,732 |
| 2025-07-29 | 6,346.00 | 6,645.00 | 6,342.00 | 6,611.00 | 6,362.71 | 220,396 |
| 2025-07-28 | 6,411.00 | 6,450.00 | 6,285.00 | 6,349.00 | 6,110.55 | 64,588 |
| 2025-07-25 | 6,415.00 | 6,508.00 | 6,362.00 | 6,430.00 | 6,188.51 | 62,493 |
| 2025-07-24 | 6,510.00 | 6,550.00 | 6,352.00 | 6,395.00 | 6,154.82 | 118,692 |
| 2025-07-23 | 6,343.00 | 6,530.00 | 6,334.00 | 6,498.00 | 6,253.96 | 150,287 |
| 2025-07-22 | 6,211.00 | 6,350.00 | 6,181.00 | 6,344.00 | 6,105.74 | 76,615 |
| 2025-07-21 | 6,245.00 | 6,292.00 | 6,208.00 | 6,246.00 | 6,011.42 | 50,419 |
| 2025-07-18 | 6,192.00 | 6,272.00 | 6,170.00 | 6,252.00 | 6,017.20 | 51,240 |
| 2025-07-17 | 6,170.00 | 6,246.00 | 6,170.00 | 6,209.00 | 5,975.81 | 50,278 |
| 2025-07-16 | 6,118.00 | 6,249.00 | 6,118.00 | 6,190.00 | 5,957.52 | 61,392 |
| 2025-07-15 | 5,964.00 | 6,156.00 | 5,964.00 | 6,110.00 | 5,880.53 | 51,602 |
| 2025-07-14 | 5,847.00 | 5,986.00 | 5,780.00 | 5,927.00 | 5,704.40 | 71,782 |
| 2025-07-11 | 6,015.00 | 6,021.00 | 5,815.00 | 5,915.00 | 5,692.85 | 51,850 |
| 2025-07-10 | 6,013.00 | 6,037.00 | 5,995.00 | 6,020.00 | 5,793.91 | 28,555 |
| 2025-07-09 | 5,997.00 | 6,085.00 | 5,960.00 | 6,000.00 | 5,774.66 | 35,781 |
| 2025-07-08 | 6,033.00 | 6,112.00 | 5,995.00 | 6,013.00 | 5,787.17 | 66,679 |
| 2025-07-07 | 6,035.00 | 6,068.00 | 5,987.00 | 6,043.00 | 5,816.04 | 34,998 |
| 2025-07-04 | 6,048.00 | 6,048.00 | 5,979.00 | 6,022.00 | 5,795.83 | 62,919 |
| 2025-07-03 | 6,085.00 | 6,102.00 | 6,032.00 | 6,041.00 | 5,814.12 | 103,527 |
| 2025-07-02 | 6,199.00 | 6,211.00 | 6,017.00 | 6,056.00 | 5,828.56 | 109,398 |
| 2025-07-01 | 6,319.00 | 6,325.00 | 6,155.00 | 6,156.00 | 5,924.80 | 104,959 |
| 2025-06-30 | 6,392.00 | 6,395.00 | 6,299.00 | 6,321.00 | 6,083.60 | 84,394 |
| 2025-06-27 | 6,396.00 | 6,429.00 | 6,335.00 | 6,411.00 | 6,170.22 | 78,822 |
| 2025-06-26 | 6,386.00 | 6,473.00 | 6,350.00 | 6,410.00 | 6,169.26 | 50,640 |
| 2025-06-25 | 6,439.00 | 6,466.00 | 6,350.00 | 6,398.00 | 6,157.71 | 59,090 |
| 2025-06-24 | 6,267.00 | 6,450.00 | 6,235.00 | 6,385.00 | 6,145.20 | 58,704 |
| 2025-06-23 | 6,310.00 | 6,335.00 | 6,229.00 | 6,295.00 | 6,058.58 | 46,016 |
| 2025-06-20 | 6,297.00 | 6,349.00 | 6,250.00 | 6,300.00 | 6,063.39 | 31,756 |
| 2025-06-19 | 6,306.00 | 6,330.00 | 6,241.00 | 6,318.00 | 6,080.72 | 54,621 |
| 2025-06-18 | 6,300.00 | 6,325.00 | 6,263.00 | 6,316.00 | 6,078.79 | 22,070 |
| 2025-06-17 | 6,212.00 | 6,299.00 | 6,197.00 | 6,286.00 | 6,049.92 | 40,131 |
| 2025-06-16 | 6,162.00 | 6,262.00 | 6,124.00 | 6,198.00 | 5,965.22 | 38,235 |
| 2025-06-13 | 6,236.00 | 6,237.00 | 6,155.00 | 6,158.00 | 5,926.73 | 14,423 |
| 2025-06-11 | 6,090.00 | 6,246.00 | 6,062.00 | 6,219.00 | 5,985.43 | 56,037 |
| 2025-06-10 | 6,257.00 | 6,257.00 | 6,068.00 | 6,092.00 | 5,863.20 | 55,876 |
| 2025-06-09 | 6,396.00 | 6,396.00 | 6,135.00 | 6,178.00 | 5,945.97 | 68,145 |
| 2025-06-06 | 6,535.00 | 6,581.00 | 6,378.00 | 6,393.00 | 6,069.17 | 83,906 |
| 2025-06-05 | 6,524.00 | 6,600.00 | 6,454.00 | 6,533.00 | 6,202.08 | 45,347 |
| 2025-06-04 | 6,610.00 | 6,674.00 | 6,486.00 | 6,522.00 | 6,191.63 | 79,870 |
| 2025-06-03 | 6,439.00 | 6,624.00 | 6,439.00 | 6,571.00 | 6,238.15 | 60,145 |
| 2025-06-02 | 6,382.00 | 6,483.00 | 6,215.00 | 6,448.00 | 6,121.38 | 105,968 |
| 2025-05-30 | 6,310.00 | 6,410.00 | 6,280.00 | 6,359.00 | 6,036.89 | 39,712 |
| 2025-05-29 | 6,405.00 | 6,437.00 | 6,272.00 | 6,335.00 | 6,014.11 | 85,607 |
| 2025-05-28 | 6,358.00 | 6,440.00 | 6,291.00 | 6,348.00 | 6,026.45 | 85,329 |
| 2025-05-27 | 6,313.00 | 6,367.00 | 6,208.00 | 6,336.00 | 6,015.05 | 47,291 |
| 2025-05-26 | 6,440.00 | 6,440.00 | 6,300.00 | 6,320.00 | 5,999.86 | 41,817 |
| 2025-05-23 | 6,401.00 | 6,491.00 | 6,358.00 | 6,413.00 | 6,088.15 | 39,667 |
| 2025-05-22 | 6,585.00 | 6,598.00 | 6,320.00 | 6,423.00 | 6,097.65 | 132,565 |
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.