Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6,757.00 | 6,779.00 | 6,714.00 | 6,760.00 | 6,760.00 | 28,656 |
| 2026-05-06 | 6,767.00 | 6,877.00 | 6,691.00 | 6,755.00 | 6,755.00 | 69,567 |
| 2026-05-05 | 6,672.00 | 6,767.00 | 6,542.00 | 6,750.00 | 6,750.00 | 87,757 |
| 2026-05-04 | 6,748.00 | 6,810.00 | 6,607.00 | 6,685.00 | 6,685.00 | 93,068 |
| 2026-04-30 | 6,775.00 | 6,798.00 | 6,686.00 | 6,717.00 | 6,717.00 | 55,574 |
| 2026-04-29 | 6,815.00 | 6,897.00 | 6,696.00 | 6,711.00 | 6,711.00 | 104,519 |
| 2026-04-28 | 6,854.00 | 6,895.00 | 6,787.00 | 6,812.00 | 6,812.00 | 68,009 |
| 2026-04-27 | 7,015.00 | 7,041.00 | 6,833.00 | 6,883.00 | 6,883.00 | 81,886 |
| 2026-04-24 | 7,029.00 | 7,105.00 | 6,917.00 | 6,958.00 | 6,958.00 | 72,633 |
← NewerPage 3 of 3 · 129 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.