Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5,449.00 | 5,580.00 | 5,366.00 | 5,557.00 | 5,162.37 | 125,956 |
| 2024-11-27 | 5,234.00 | 5,425.00 | 5,101.00 | 5,295.00 | 4,918.98 | 119,253 |
| 2024-11-26 | 5,350.00 | 5,450.00 | 5,180.00 | 5,211.00 | 4,840.94 | 132,356 |
| 2024-11-25 | 5,408.00 | 5,408.00 | 5,280.00 | 5,339.00 | 4,959.85 | 82,225 |
| 2024-11-22 | 5,520.00 | 5,520.00 | 5,310.00 | 5,360.00 | 4,979.36 | 59,170 |
| 2024-11-21 | 5,378.00 | 5,505.00 | 5,291.00 | 5,400.00 | 5,016.52 | 129,912 |
| 2024-11-20 | 5,361.00 | 5,453.00 | 5,267.00 | 5,330.00 | 4,951.49 | 89,877 |
| 2024-11-19 | 5,577.00 | 5,632.00 | 5,333.00 | 5,360.00 | 4,979.36 | 87,943 |
| 2024-11-18 | 5,362.00 | 5,577.00 | 5,331.00 | 5,524.00 | 5,131.71 | 77,773 |
| 2024-11-15 | 5,438.00 | 5,472.00 | 5,347.00 | 5,440.00 | 5,053.68 | 68,045 |
| 2024-11-14 | 5,344.00 | 5,481.00 | 5,340.00 | 5,395.00 | 5,011.88 | 76,646 |
| 2024-11-13 | 5,477.00 | 5,519.00 | 5,309.00 | 5,416.00 | 5,031.38 | 71,197 |
| 2024-11-12 | 5,480.00 | 5,497.00 | 5,421.00 | 5,474.00 | 5,085.27 | 42,334 |
| 2024-11-11 | 5,609.00 | 5,609.00 | 5,440.00 | 5,516.00 | 5,124.28 | 87,627 |
| 2024-11-08 | 5,276.00 | 5,560.00 | 5,276.00 | 5,450.00 | 5,062.97 | 155,649 |
| 2024-11-07 | 5,209.00 | 5,285.00 | 5,119.00 | 5,226.00 | 4,854.88 | 108,337 |
| 2024-11-06 | 5,197.00 | 5,387.00 | 5,192.00 | 5,220.00 | 4,849.30 | 66,937 |
| 2024-11-05 | 5,015.00 | 5,125.00 | 4,998.00 | 5,071.00 | 4,710.88 | 25,233 |
| 2024-11-02 | 4,980.00 | 5,019.00 | 4,980.00 | 5,000.00 | 4,644.93 | 11,520 |
| 2024-11-01 | 4,930.00 | 4,975.00 | 4,881.00 | 4,955.00 | 4,603.12 | 21,691 |
| 2024-10-31 | 4,974.00 | 5,000.00 | 4,882.00 | 4,890.00 | 4,542.74 | 46,000 |
| 2024-10-30 | 5,029.00 | 5,097.00 | 4,962.00 | 5,070.00 | 4,709.96 | 48,106 |
| 2024-10-29 | 5,035.00 | 5,040.00 | 4,894.00 | 4,966.00 | 4,613.34 | 58,812 |
| 2024-10-28 | 5,220.00 | 5,224.00 | 4,888.00 | 4,921.00 | 4,571.54 | 118,789 |
| 2024-10-25 | 5,315.00 | 5,324.00 | 5,184.00 | 5,200.00 | 4,830.72 | 48,441 |
| 2024-10-24 | 5,300.00 | 5,300.00 | 5,240.00 | 5,300.00 | 4,923.62 | 28,988 |
| 2024-10-23 | 5,326.00 | 5,369.00 | 5,286.00 | 5,333.00 | 4,954.28 | 39,002 |
| 2024-10-22 | 5,428.00 | 5,434.00 | 5,306.00 | 5,332.00 | 4,953.35 | 21,096 |
| 2024-10-21 | 5,390.00 | 5,448.00 | 5,390.00 | 5,424.00 | 5,038.82 | 24,923 |
| 2024-10-18 | 5,422.00 | 5,428.00 | 5,361.00 | 5,401.00 | 5,017.45 | 18,954 |
| 2024-10-17 | 5,450.00 | 5,460.00 | 5,398.00 | 5,419.00 | 5,034.17 | 20,618 |
| 2024-10-16 | 5,479.00 | 5,514.00 | 5,450.00 | 5,453.00 | 5,065.76 | 17,618 |
| 2024-10-15 | 5,412.00 | 5,500.00 | 5,381.00 | 5,490.00 | 5,100.13 | 29,197 |
| 2024-10-14 | 5,324.00 | 5,425.00 | 5,225.00 | 5,405.00 | 5,021.17 | 59,950 |
| 2024-10-11 | 5,399.00 | 5,424.00 | 5,281.00 | 5,325.00 | 4,946.85 | 35,432 |
| 2024-10-10 | 5,420.00 | 5,460.00 | 5,403.00 | 5,407.00 | 4,933.73 | 24,026 |
| 2024-10-09 | 5,429.00 | 5,472.00 | 5,401.00 | 5,415.00 | 4,941.03 | 27,650 |
| 2024-10-08 | 5,510.00 | 5,519.00 | 5,412.00 | 5,438.00 | 4,962.02 | 52,740 |
| 2024-10-07 | 5,463.00 | 5,521.00 | 5,395.00 | 5,470.00 | 4,991.22 | 89,130 |
| 2024-10-04 | 5,481.00 | 5,509.00 | 5,431.00 | 5,467.00 | 4,988.48 | 68,352 |
| 2024-10-03 | 5,500.00 | 5,565.00 | 5,394.00 | 5,416.00 | 4,941.94 | 87,628 |
| 2024-10-02 | 5,617.00 | 5,617.00 | 5,468.00 | 5,492.00 | 5,011.29 | 144,040 |
| 2024-10-01 | 5,349.00 | 5,627.00 | 5,330.00 | 5,558.00 | 5,071.51 | 345,957 |
| 2024-09-30 | 5,400.00 | 5,471.00 | 5,344.00 | 5,420.00 | 4,945.59 | 62,630 |
| 2024-09-27 | 5,454.00 | 5,467.00 | 5,347.00 | 5,386.00 | 4,914.57 | 76,732 |
| 2024-09-26 | 5,248.00 | 5,452.00 | 5,228.00 | 5,404.00 | 4,930.99 | 122,529 |
| 2024-09-25 | 5,139.00 | 5,285.00 | 5,104.00 | 5,220.00 | 4,763.10 | 109,158 |
| 2024-09-24 | 5,210.00 | 5,233.00 | 5,101.00 | 5,149.00 | 4,698.31 | 100,067 |
| 2024-09-23 | 5,150.00 | 5,210.00 | 5,130.00 | 5,159.00 | 4,707.44 | 48,998 |
| 2024-09-20 | 5,079.00 | 5,188.00 | 5,079.00 | 5,145.00 | 4,694.66 | 62,925 |
| 2024-09-19 | 5,239.00 | 5,250.00 | 5,154.00 | 5,192.00 | 4,630.79 | 76,357 |
| 2024-09-18 | 5,287.00 | 5,307.00 | 5,150.00 | 5,243.00 | 4,676.28 | 79,067 |
| 2024-09-17 | 5,115.00 | 5,278.00 | 5,095.00 | 5,257.00 | 4,688.76 | 87,826 |
| 2024-09-16 | 5,043.00 | 5,134.00 | 5,028.00 | 5,081.00 | 4,531.79 | 76,307 |
| 2024-09-13 | 4,931.00 | 5,062.00 | 4,842.00 | 5,001.00 | 4,460.43 | 50,245 |
| 2024-09-12 | 5,000.00 | 5,005.00 | 4,884.00 | 4,924.00 | 4,391.76 | 48,835 |
| 2024-09-11 | 5,120.00 | 5,145.00 | 4,970.00 | 5,016.00 | 4,473.81 | 58,217 |
| 2024-09-10 | 5,249.00 | 5,260.00 | 5,076.00 | 5,113.00 | 4,560.33 | 62,623 |
| 2024-09-09 | 5,078.00 | 5,265.00 | 5,077.00 | 5,200.00 | 4,637.92 | 99,043 |
| 2024-09-06 | 5,080.00 | 5,181.00 | 5,028.00 | 5,061.00 | 4,513.95 | 55,186 |
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.