KAMAZ Publicly Traded Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	105.80	107.40	105.80	106.40	103.76	60,920
2022-01-28	105.40	107.00	104.70	105.80	103.17	78,530
2022-01-27	103.40	105.30	102.80	104.20	101.61	72,730
2022-01-26	100.80	104.40	100.60	103.40	100.83	87,680
2022-01-25	101.50	103.50	98.700	100.80	98.298	77,270
2022-01-24	106.80	106.80	97.200	101.00	98.493	180,750
2022-01-21	107.50	107.50	105.60	106.30	103.66	53,230
2022-01-20	107.40	108.00	105.60	107.30	104.64	86,620
2022-01-19	103.50	109.00	101.30	105.90	103.27	183,030
2022-01-18	110.20	111.10	102.00	103.80	101.22	158,790
2022-01-17	108.10	110.00	106.10	110.00	107.27	147,480
2022-01-14	113.60	113.60	105.10	107.10	104.44	194,510
2022-01-13	114.80	115.50	110.20	110.50	107.76	158,480
2022-01-12	113.00	116.10	113.00	114.10	111.27	116,400
2022-01-11	113.80	116.90	110.90	113.30	110.49	206,550
2022-01-10	107.30	118.50	107.30	112.40	109.61	618,630
2022-01-07	107.30	107.30	107.30	107.30	104.64	0
2022-01-06	110.40	110.40	106.10	107.20	104.54	64,420
2022-01-05	111.00	112.20	109.90	110.00	107.27	64,040
2022-01-04	110.40	113.80	109.70	110.90	108.15	97,050
2022-01-03	105.10	114.00	105.10	110.80	108.05	144,970
2021-12-30	104.70	105.70	104.00	104.80	102.20	52,290
2021-12-29	104.60	105.60	103.60	104.60	102.00	66,800
2021-12-28	106.10	106.60	104.20	104.60	102.00	102,600
2021-12-27	107.10	107.10	103.90	105.00	102.39	106,900
2021-12-24	106.40	108.10	102.90	106.00	103.37	53,400
2021-12-23	108.10	108.80	103.30	106.30	103.66	81,790
2021-12-22	106.80	108.00	105.40	107.40	104.73	100,390
2021-12-21	105.20	107.00	104.00	105.60	102.98	57,480
2021-12-20	107.20	108.90	102.50	104.90	102.30	113,400
2021-12-17	106.00	106.70	104.80	106.10	103.47	65,940
2021-12-16	104.40	107.00	103.80	106.00	103.37	86,260
2021-12-15	103.20	104.30	101.20	103.00	100.44	98,810
2021-12-14	99.900	102.20	98.800	100.60	98.103	136,770
2021-12-13	103.80	105.00	100.30	100.90	98.396	78,920
2021-12-10	105.10	109.80	102.10	103.80	101.22	162,560
2021-12-09	106.50	106.50	103.60	104.90	102.30	47,260
2021-12-08	108.70	111.10	104.20	105.10	102.49	246,830
2021-12-07	103.00	108.00	102.20	106.00	103.37	175,020
2021-12-06	107.00	108.30	100.10	101.10	98.591	179,320
2021-12-03	108.30	109.30	106.10	107.00	104.34	94,060
2021-12-02	108.00	108.30	103.60	107.40	104.73	176,900
2021-12-01	109.30	111.10	104.10	108.00	105.32	210,820
2021-11-30	110.60	112.40	108.00	108.70	106.00	208,330
2021-11-29	113.10	114.30	109.90	110.80	108.05	197,410
2021-11-26	113.90	114.00	107.50	110.40	107.66	320,130
2021-11-25	114.90	118.00	113.90	114.80	111.95	114,160
2021-11-24	116.50	120.00	114.40	116.10	113.22	147,380
2021-11-23	112.60	117.80	110.00	116.50	113.61	192,560
2021-11-22	118.80	121.20	100.60	112.60	109.81	393,970
2021-11-19	121.20	124.50	116.00	117.60	114.68	234,200
2021-11-18	120.80	126.00	117.50	119.60	116.63	446,100
2021-11-17	121.50	121.50	120.00	120.70	117.70	69,200
2021-11-16	124.00	124.00	120.70	120.70	117.70	86,850
2021-11-15	123.00	125.20	122.40	122.50	119.46	123,330
2021-11-12	125.80	128.00	121.70	122.70	119.65	200,620
2021-11-11	127.30	130.00	120.00	123.00	119.95	740,350
2021-11-10	120.90	127.00	120.00	125.70	122.58	633,470
2021-11-09	121.50	121.50	119.30	119.90	116.92	85,690
2021-11-08	117.90	126.90	117.90	121.00	118.00	439,070

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	1.8000 RUB
2023-07-10	1.8400 RUB
2023-06-16	0.7210 RUB
2021-06-16	0.5400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.