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 |
| 2026-09-18 | 5,155.00 | 5,194.00 | 5,071.00 | 5,091.00 | 5,091.00 | 83,222 |
| 2026-09-17 | 5,304.00 | 5,314.00 | 5,130.00 | 5,164.00 | 5,164.00 | 118,151 |
| 2026-09-16 | 5,319.00 | 5,396.00 | 5,258.00 | 5,300.00 | 5,300.00 | 109,348 |
| 2026-09-15 | 5,532.00 | 5,565.00 | 5,301.00 | 5,318.00 | 5,318.00 | 175,936 |
| 2026-09-14 | 5,542.00 | 5,663.00 | 5,465.00 | 5,561.00 | 5,561.00 | 144,045 |
| 2026-09-11 | 5,643.00 | 5,669.00 | 5,488.00 | 5,542.00 | 5,542.00 | 85,857 |
| 2026-09-10 | 5,466.00 | 5,662.00 | 5,464.00 | 5,613.00 | 5,613.00 | 147,434 |
| 2026-09-09 | 5,506.00 | 5,514.00 | 5,405.00 | 5,479.00 | 5,479.00 | 57,569 |
| 2026-09-08 | 5,567.00 | 5,600.00 | 5,438.00 | 5,464.00 | 5,464.00 | 117,574 |
| 2026-09-07 | 5,840.00 | 5,849.00 | 5,529.00 | 5,588.00 | 5,588.00 | 189,806 |
| 2026-09-04 | 5,785.00 | 5,850.00 | 5,713.00 | 5,790.00 | 5,790.00 | 78,669 |
| 2026-09-03 | 5,560.00 | 5,850.00 | 5,560.00 | 5,672.00 | 5,672.00 | 165,193 |
| 2026-09-02 | 5,526.00 | 5,595.00 | 5,467.00 | 5,595.00 | 5,595.00 | 115,247 |
| 2026-09-01 | 5,399.00 | 5,630.00 | 5,342.00 | 5,563.00 | 5,563.00 | 233,062 |
| 2026-08-31 | 5,070.00 | 5,452.00 | 5,055.00 | 5,417.00 | 5,417.00 | 157,349 |
| 2026-08-28 | 5,115.00 | 5,186.00 | 5,036.00 | 5,091.00 | 5,091.00 | 59,702 |
| 2026-08-27 | 4,996.00 | 5,120.00 | 4,985.00 | 5,088.00 | 5,088.00 | 63,646 |
| 2026-08-26 | 5,129.00 | 5,134.00 | 4,980.00 | 5,010.00 | 5,010.00 | 69,788 |
| 2026-08-25 | 5,027.00 | 5,236.00 | 5,015.00 | 5,145.00 | 5,145.00 | 117,630 |
| 2026-08-24 | 5,213.00 | 5,279.00 | 4,931.00 | 4,983.00 | 4,983.00 | 180,685 |
| 2026-08-21 | 5,304.00 | 5,341.00 | 5,170.00 | 5,280.00 | 5,280.00 | 57,644 |
| 2026-08-20 | 5,454.00 | 5,544.00 | 5,237.00 | 5,330.00 | 5,330.00 | 111,230 |
| 2026-08-19 | 5,328.00 | 5,501.00 | 5,328.00 | 5,468.00 | 5,468.00 | 147,875 |
| 2026-08-18 | 5,100.00 | 5,330.00 | 5,033.00 | 5,201.00 | 5,201.00 | 154,875 |
| 2026-08-17 | 5,344.00 | 5,344.00 | 5,055.00 | 5,086.00 | 5,086.00 | 164,005 |
| 2026-08-14 | 5,560.00 | 5,639.00 | 5,274.00 | 5,300.00 | 5,300.00 | 112,618 |
| 2026-08-13 | 5,578.00 | 5,643.00 | 5,503.00 | 5,562.00 | 5,562.00 | 163,266 |
| 2026-08-12 | 5,714.00 | 5,749.00 | 5,555.00 | 5,572.00 | 5,572.00 | 83,614 |
| 2026-08-11 | 5,716.00 | 5,755.00 | 5,684.00 | 5,713.00 | 5,713.00 | 54,121 |
| 2026-08-10 | 5,578.00 | 5,727.00 | 5,577.00 | 5,706.00 | 5,706.00 | 92,920 |
| 2026-08-07 | 5,828.00 | 5,864.00 | 5,562.00 | 5,629.00 | 5,629.00 | 105,882 |
| 2026-08-06 | 5,951.00 | 6,050.00 | 5,746.00 | 5,772.00 | 5,772.00 | 124,229 |
| 2026-08-05 | 5,838.00 | 5,961.00 | 5,791.00 | 5,934.00 | 5,934.00 | 87,291 |
| 2026-08-04 | 5,850.00 | 5,878.00 | 5,755.00 | 5,839.00 | 5,839.00 | 74,040 |
| 2026-08-03 | 5,769.00 | 5,864.00 | 5,731.00 | 5,798.00 | 5,798.00 | 81,580 |
| 2026-07-31 | 5,745.00 | 5,815.00 | 5,644.00 | 5,755.00 | 5,755.00 | 84,074 |
| 2026-07-30 | 5,617.00 | 5,786.00 | 5,600.00 | 5,713.00 | 5,713.00 | 154,423 |
| 2026-07-29 | 5,438.00 | 5,620.00 | 5,428.00 | 5,600.00 | 5,600.00 | 103,350 |
| 2026-07-28 | 5,362.00 | 5,464.00 | 5,323.00 | 5,397.00 | 5,397.00 | 117,082 |
Page 1 of 5 · 254 trading daysOlder →
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.