Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6,941.00 | 6,970.00 | 6,899.00 | 6,941.00 | 6,589.41 | 55,402 |
| 2025-02-21 | 6,872.00 | 6,986.00 | 6,855.00 | 6,930.00 | 6,578.97 | 87,056 |
| 2025-02-20 | 6,950.00 | 6,970.00 | 6,855.00 | 6,860.00 | 6,512.51 | 89,309 |
| 2025-02-19 | 6,987.00 | 7,018.00 | 6,845.00 | 6,901.00 | 6,551.43 | 140,735 |
| 2025-02-18 | 7,055.00 | 7,068.00 | 6,921.00 | 7,008.00 | 6,653.01 | 162,942 |
| 2025-02-17 | 6,842.00 | 7,055.00 | 6,817.00 | 7,033.00 | 6,676.75 | 201,909 |
| 2025-02-14 | 7,200.00 | 7,200.00 | 6,362.00 | 6,844.00 | 6,497.32 | 359,304 |
| 2025-02-13 | 6,986.00 | 7,240.00 | 6,668.00 | 6,678.00 | 6,339.73 | 555,370 |
| 2025-02-12 | 7,115.00 | 7,133.00 | 6,741.00 | 6,799.00 | 6,454.60 | 597,407 |
| 2025-02-11 | 7,155.00 | 7,191.00 | 7,024.00 | 7,052.00 | 6,694.79 | 168,748 |
| 2025-02-10 | 7,168.00 | 7,219.00 | 7,121.00 | 7,178.00 | 6,814.40 | 103,569 |
| 2025-02-07 | 7,180.00 | 7,191.00 | 7,116.00 | 7,139.00 | 6,777.38 | 81,981 |
| 2025-02-06 | 7,212.00 | 7,234.00 | 7,137.00 | 7,146.00 | 6,784.02 | 123,406 |
| 2025-02-05 | 7,229.00 | 7,293.00 | 7,113.00 | 7,205.00 | 6,840.04 | 165,777 |
| 2025-02-04 | 7,019.00 | 7,295.00 | 7,019.00 | 7,223.00 | 6,857.12 | 256,296 |
| 2025-02-03 | 7,038.00 | 7,068.00 | 6,992.00 | 7,021.00 | 6,665.36 | 42,556 |
| 2025-01-31 | 7,091.00 | 7,145.00 | 6,996.00 | 7,053.00 | 6,695.74 | 66,673 |
| 2025-01-30 | 7,077.00 | 7,124.00 | 7,040.00 | 7,097.00 | 6,737.51 | 55,241 |
| 2025-01-29 | 6,927.00 | 7,095.00 | 6,900.00 | 7,089.00 | 6,729.91 | 126,827 |
| 2025-01-28 | 6,910.00 | 7,112.00 | 6,861.00 | 7,105.00 | 6,745.10 | 145,033 |
| 2025-01-27 | 7,090.00 | 7,124.00 | 6,893.00 | 6,926.00 | 6,575.17 | 85,604 |
| 2025-01-24 | 7,015.00 | 7,159.00 | 7,015.00 | 7,061.00 | 6,703.33 | 134,478 |
| 2025-01-23 | 6,880.00 | 7,030.00 | 6,836.00 | 6,988.00 | 6,634.03 | 160,434 |
| 2025-01-22 | 6,735.00 | 6,947.00 | 6,725.00 | 6,892.00 | 6,542.89 | 158,910 |
| 2025-01-21 | 6,715.00 | 6,760.00 | 6,616.00 | 6,737.00 | 6,395.74 | 68,522 |
| 2025-01-20 | 6,771.00 | 6,790.00 | 6,681.00 | 6,749.00 | 6,407.13 | 84,347 |
| 2025-01-17 | 6,713.00 | 6,787.00 | 6,671.00 | 6,755.00 | 6,412.83 | 63,566 |
| 2025-01-16 | 6,700.00 | 6,780.00 | 6,662.00 | 6,700.00 | 6,360.62 | 92,458 |
| 2025-01-15 | 6,687.00 | 6,723.00 | 6,632.00 | 6,650.00 | 6,313.15 | 90,809 |
| 2025-01-14 | 6,508.00 | 6,666.00 | 6,400.00 | 6,627.00 | 6,291.31 | 139,342 |
| 2025-01-13 | 6,588.00 | 6,667.00 | 6,476.00 | 6,535.00 | 6,203.97 | 156,320 |
| 2025-01-10 | 6,505.00 | 6,618.00 | 6,502.00 | 6,559.00 | 6,226.76 | 142,967 |
| 2025-01-09 | 6,333.00 | 6,535.00 | 6,272.00 | 6,473.00 | 6,145.11 | 143,054 |
| 2025-01-08 | 6,320.00 | 6,355.00 | 6,307.00 | 6,315.00 | 5,995.12 | 18,567 |
| 2025-01-06 | 6,304.00 | 6,349.00 | 6,265.00 | 6,328.00 | 6,007.46 | 23,415 |
| 2025-01-03 | 6,400.00 | 6,416.00 | 6,262.00 | 6,328.00 | 6,007.46 | 33,492 |
| 2024-12-30 | 6,381.00 | 6,487.00 | 6,342.00 | 6,362.00 | 6,039.74 | 74,844 |
| 2024-12-28 | 6,407.00 | 6,539.00 | 6,335.00 | 6,400.00 | 6,075.81 | 83,597 |
| 2024-12-27 | 6,265.00 | 6,419.00 | 6,212.00 | 6,412.00 | 6,087.20 | 93,437 |
| 2024-12-26 | 6,365.00 | 6,398.00 | 6,236.00 | 6,293.00 | 5,974.23 | 84,519 |
| 2024-12-25 | 6,355.00 | 6,435.00 | 6,188.00 | 6,402.00 | 6,077.71 | 182,562 |
| 2024-12-24 | 6,297.00 | 6,500.00 | 6,201.00 | 6,453.00 | 6,126.13 | 264,744 |
| 2024-12-23 | 5,841.00 | 6,300.00 | 5,759.00 | 6,264.00 | 5,946.70 | 309,028 |
| 2024-12-20 | 5,753.00 | 6,032.00 | 5,661.00 | 5,833.00 | 5,537.53 | 284,971 |
| 2024-12-19 | 5,780.00 | 5,944.00 | 5,656.00 | 5,875.00 | 5,457.79 | 225,735 |
| 2024-12-18 | 5,666.00 | 5,811.00 | 5,661.00 | 5,800.00 | 5,388.11 | 112,358 |
| 2024-12-17 | 5,570.00 | 5,714.00 | 5,560.00 | 5,598.00 | 5,200.46 | 115,588 |
| 2024-12-16 | 5,635.00 | 5,677.00 | 5,543.00 | 5,590.00 | 5,193.03 | 74,970 |
| 2024-12-13 | 5,477.00 | 5,678.00 | 5,473.00 | 5,666.00 | 5,263.63 | 123,266 |
| 2024-12-12 | 5,530.00 | 5,616.00 | 5,451.00 | 5,494.00 | 5,103.85 | 173,698 |
| 2024-12-11 | 5,423.00 | 5,564.00 | 5,408.00 | 5,488.00 | 5,098.27 | 83,454 |
| 2024-12-10 | 5,603.00 | 5,616.00 | 5,430.00 | 5,474.00 | 5,085.27 | 83,895 |
| 2024-12-09 | 5,630.00 | 5,761.00 | 5,544.00 | 5,610.00 | 5,211.61 | 79,489 |
| 2024-12-06 | 5,700.00 | 5,802.00 | 5,560.00 | 5,643.00 | 5,242.26 | 83,845 |
| 2024-12-05 | 5,544.00 | 5,758.00 | 5,431.00 | 5,683.00 | 5,279.42 | 95,792 |
| 2024-12-04 | 5,769.00 | 5,840.00 | 5,518.00 | 5,593.00 | 5,195.81 | 135,648 |
| 2024-12-03 | 5,850.00 | 5,850.00 | 5,708.00 | 5,762.00 | 5,352.81 | 115,209 |
| 2024-12-02 | 5,599.00 | 5,848.00 | 5,584.00 | 5,792.00 | 5,380.68 | 153,466 |
| 2024-11-29 | 5,560.00 | 5,601.00 | 5,480.00 | 5,585.00 | 5,188.38 | 66,831 |
| 2024-11-28 | 5,449.00 | 5,580.00 | 5,366.00 | 5,557.00 | 5,162.37 | 125,956 |
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.