Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,735.00 | 5,878.00 | 5,630.00 | 5,790.00 | 5,790.00 | 315,580 |
| 2026-10-16 | 5,450.00 | 5,680.00 | 5,447.00 | 5,648.00 | 5,648.00 | 249,214 |
| 2026-10-15 | 5,480.00 | 5,586.00 | 5,425.00 | 5,458.00 | 5,458.00 | 173,455 |
| 2026-10-14 | 5,444.00 | 5,547.00 | 5,404.00 | 5,487.00 | 5,487.00 | 112,580 |
| 2026-10-13 | 5,311.00 | 5,461.00 | 5,294.00 | 5,433.00 | 5,433.00 | 70,170 |
| 2026-10-12 | 5,371.00 | 5,413.00 | 5,256.00 | 5,352.00 | 5,352.00 | 105,068 |
| 2026-10-09 | 5,206.00 | 5,368.00 | 5,184.00 | 5,291.00 | 5,291.00 | 100,998 |
| 2026-10-08 | 5,243.00 | 5,267.00 | 5,102.00 | 5,216.00 | 5,216.00 | 103,648 |
| 2026-10-07 | 5,210.00 | 5,299.00 | 5,190.00 | 5,242.00 | 5,242.00 | 92,131 |
| 2026-10-06 | 5,236.00 | 5,260.00 | 5,161.00 | 5,198.00 | 5,198.00 | 75,911 |
| 2026-10-05 | 5,070.00 | 5,249.00 | 5,058.00 | 5,225.00 | 5,225.00 | 144,672 |
| 2026-10-02 | 5,066.00 | 5,080.00 | 5,021.00 | 5,076.00 | 5,076.00 | 64,447 |
| 2026-10-01 | 5,009.00 | 5,080.00 | 5,005.00 | 5,055.00 | 5,055.00 | 103,878 |
| 2026-09-30 | 5,010.00 | 5,055.00 | 5,001.00 | 5,014.00 | 5,014.00 | 56,396 |
| 2026-09-29 | 5,043.00 | 5,090.00 | 4,963.00 | 5,046.00 | 5,046.00 | 85,027 |
| 2026-09-28 | 5,073.00 | 5,104.00 | 5,016.00 | 5,024.00 | 5,024.00 | 102,028 |
| 2026-09-25 | 5,075.00 | 5,155.00 | 5,028.00 | 5,086.00 | 5,086.00 | 169,760 |
| 2026-09-24 | 5,192.00 | 5,205.00 | 4,984.00 | 5,093.00 | 5,093.00 | 298,157 |
| 2026-09-23 | 5,270.00 | 5,321.00 | 5,100.00 | 5,177.00 | 5,177.00 | 115,207 |
| 2026-09-22 | 5,043.00 | 5,290.00 | 5,015.00 | 5,263.00 | 5,263.00 | 176,974 |
| 2026-09-21 | 5,093.00 | 5,169.00 | 5,000.00 | 5,018.00 | 5,018.00 | 143,329 |
Page 1 of 1 · 21 trading days
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.