Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6,538.00 | 6,619.00 | 6,502.00 | 6,502.00 | 6,172.65 | 59,983 |
| 2025-05-20 | 6,571.00 | 6,605.00 | 6,492.00 | 6,492.00 | 6,163.15 | 47,789 |
| 2025-05-19 | 6,646.00 | 6,730.00 | 6,551.00 | 6,560.00 | 6,227.71 | 167,881 |
| 2025-05-16 | 6,344.00 | 6,643.00 | 6,339.00 | 6,558.00 | 6,225.81 | 306,286 |
| 2025-05-15 | 6,289.00 | 6,365.00 | 6,201.00 | 6,267.00 | 5,949.55 | 115,934 |
| 2025-05-14 | 6,426.00 | 6,468.00 | 6,283.00 | 6,418.00 | 6,092.90 | 127,185 |
| 2025-05-13 | 6,307.00 | 6,436.00 | 6,255.00 | 6,405.00 | 6,080.56 | 59,649 |
| 2025-05-12 | 6,213.00 | 6,370.00 | 6,174.00 | 6,268.00 | 5,950.50 | 50,188 |
| 2025-05-08 | 6,284.00 | 6,284.00 | 6,186.00 | 6,209.00 | 5,894.49 | 43,288 |
| 2025-05-07 | 5,988.00 | 6,277.00 | 5,970.00 | 6,228.00 | 5,912.53 | 102,445 |
| 2025-05-06 | 5,934.00 | 6,034.00 | 5,885.00 | 6,004.00 | 5,699.87 | 59,765 |
| 2025-05-05 | 6,012.00 | 6,108.00 | 5,900.00 | 5,915.00 | 5,615.38 | 47,592 |
| 2025-05-02 | 6,145.00 | 6,145.00 | 5,974.00 | 5,995.00 | 5,691.33 | 31,072 |
| 2025-04-30 | 6,206.00 | 6,220.00 | 6,003.00 | 6,170.00 | 5,857.46 | 89,380 |
| 2025-04-29 | 6,296.00 | 6,351.00 | 6,197.00 | 6,265.00 | 5,947.65 | 65,892 |
| 2025-04-28 | 6,356.00 | 6,390.00 | 6,272.00 | 6,305.00 | 5,985.62 | 60,519 |
| 2025-04-25 | 6,326.00 | 6,408.00 | 6,294.00 | 6,375.00 | 6,052.08 | 74,263 |
| 2025-04-24 | 6,318.00 | 6,415.00 | 6,310.00 | 6,394.00 | 6,070.12 | 44,012 |
| 2025-04-23 | 6,260.00 | 6,339.00 | 6,161.00 | 6,320.00 | 5,999.86 | 88,843 |
| 2025-04-22 | 6,227.00 | 6,286.00 | 6,174.00 | 6,235.00 | 5,919.17 | 52,832 |
| 2025-04-21 | 6,176.00 | 6,248.00 | 6,166.00 | 6,229.00 | 5,913.47 | 31,566 |
| 2025-04-18 | 6,233.00 | 6,260.00 | 6,086.00 | 6,190.00 | 5,876.45 | 43,779 |
| 2025-04-17 | 6,174.00 | 6,262.00 | 6,167.00 | 6,205.00 | 5,890.69 | 52,552 |
| 2025-04-16 | 6,125.00 | 6,195.00 | 6,024.00 | 6,189.00 | 5,875.50 | 73,608 |
| 2025-04-15 | 6,082.00 | 6,129.00 | 6,046.00 | 6,070.00 | 5,762.53 | 40,687 |
| 2025-04-14 | 6,209.00 | 6,420.00 | 5,992.00 | 6,080.00 | 5,772.02 | 183,699 |
| 2025-04-11 | 6,099.00 | 6,260.00 | 6,099.00 | 6,240.00 | 5,923.92 | 67,687 |
| 2025-04-10 | 6,033.00 | 6,150.00 | 5,977.00 | 6,069.00 | 5,761.58 | 81,843 |
| 2025-04-09 | 5,929.00 | 6,046.00 | 5,755.00 | 5,820.00 | 5,525.19 | 183,159 |
| 2025-04-08 | 5,996.00 | 6,230.00 | 5,866.00 | 6,110.00 | 5,800.50 | 151,125 |
| 2025-04-07 | 5,766.00 | 6,003.00 | 5,500.00 | 5,870.00 | 5,572.66 | 220,364 |
| 2025-04-04 | 6,119.00 | 6,144.00 | 5,792.00 | 5,880.00 | 5,582.15 | 237,206 |
| 2025-04-03 | 6,362.00 | 6,384.00 | 5,942.00 | 5,966.00 | 5,663.80 | 177,690 |
| 2025-04-02 | 6,290.00 | 6,364.00 | 6,239.00 | 6,316.00 | 5,996.07 | 83,834 |
| 2025-04-01 | 6,414.00 | 6,480.00 | 6,286.00 | 6,413.00 | 6,088.15 | 76,035 |
| 2025-03-31 | 6,531.00 | 6,548.00 | 6,300.00 | 6,397.00 | 6,072.96 | 174,423 |
| 2025-03-28 | 6,648.00 | 6,706.00 | 6,500.00 | 6,573.00 | 6,240.05 | 94,484 |
| 2025-03-27 | 6,797.00 | 6,814.00 | 6,591.00 | 6,610.00 | 6,275.18 | 170,722 |
| 2025-03-26 | 6,990.00 | 7,021.00 | 6,690.00 | 6,765.00 | 6,422.32 | 485,315 |
| 2025-03-25 | 6,549.00 | 6,987.00 | 6,425.00 | 6,889.00 | 6,540.04 | 709,612 |
| 2025-03-24 | 6,636.00 | 6,686.00 | 6,537.00 | 6,582.00 | 6,248.59 | 49,932 |
| 2025-03-21 | 6,580.00 | 6,650.00 | 6,570.00 | 6,610.00 | 6,275.18 | 57,761 |
| 2025-03-20 | 6,660.00 | 6,683.00 | 6,515.00 | 6,550.00 | 6,218.21 | 75,816 |
| 2025-03-19 | 6,698.00 | 6,723.00 | 6,610.00 | 6,650.00 | 6,313.15 | 51,582 |
| 2025-03-18 | 6,663.00 | 6,737.00 | 6,659.00 | 6,692.00 | 6,353.02 | 73,897 |
| 2025-03-17 | 6,500.00 | 6,677.00 | 6,500.00 | 6,661.00 | 6,323.59 | 66,669 |
| 2025-03-14 | 6,585.00 | 6,594.00 | 6,479.00 | 6,524.00 | 6,193.53 | 76,913 |
| 2025-03-13 | 6,615.00 | 6,620.00 | 6,511.00 | 6,580.00 | 6,246.69 | 80,897 |
| 2025-03-12 | 6,708.00 | 6,715.00 | 6,558.00 | 6,600.00 | 6,265.68 | 47,412 |
| 2025-03-11 | 6,707.00 | 6,723.00 | 6,675.00 | 6,687.00 | 6,348.27 | 27,986 |
| 2025-03-10 | 6,716.00 | 6,799.00 | 6,700.00 | 6,707.00 | 6,367.26 | 40,117 |
| 2025-03-07 | 6,701.00 | 6,768.00 | 6,510.00 | 6,660.00 | 6,322.64 | 75,903 |
| 2025-03-06 | 6,823.00 | 6,906.00 | 6,683.00 | 6,720.00 | 6,379.60 | 82,684 |
| 2025-03-05 | 6,777.00 | 6,909.00 | 6,718.00 | 6,868.00 | 6,520.11 | 111,900 |
| 2025-03-04 | 6,713.00 | 6,820.00 | 6,701.00 | 6,765.00 | 6,422.32 | 63,689 |
| 2025-03-03 | 6,802.00 | 6,885.00 | 6,620.00 | 6,706.00 | 6,366.31 | 69,461 |
| 2025-02-28 | 6,750.00 | 6,818.00 | 6,652.00 | 6,725.00 | 6,384.35 | 80,717 |
| 2025-02-27 | 6,852.00 | 6,884.00 | 6,751.00 | 6,790.00 | 6,446.06 | 57,936 |
| 2025-02-26 | 6,880.00 | 6,925.00 | 6,827.00 | 6,910.00 | 6,559.98 | 94,482 |
| 2025-02-25 | 6,969.00 | 7,000.00 | 6,822.00 | 6,868.00 | 6,520.11 | 121,044 |
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.