KuibyshevAzot (MOEX:KAZT)
Russia · Delayed Price · Currency is RUB 400.60
0.00 (0.00%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 403.80 | 405.80 | 399.20 | 400.60 | 400.60 | - | 11,660 |
| Jul 7, 2022 | 398.00 | 409.80 | 398.00 | 400.60 | 400.60 | 0.15% | 9,030 |
| Jul 6, 2022 | 395.20 | 404.80 | 393.60 | 400.00 | 400.00 | 0.76% | 22,160 |
| Jul 5, 2022 | 402.40 | 402.40 | 390.20 | 397.00 | 397.00 | 0.10% | 14,510 |
| Jul 4, 2022 | 401.80 | 409.00 | 395.00 | 396.60 | 396.60 | -1.00% | 11,150 |
| Jul 1, 2022 | 400.00 | 401.40 | 397.00 | 400.60 | 400.60 | -0.10% | 12,570 |
| Jun 30, 2022 | 408.80 | 412.40 | 399.00 | 401.00 | 401.00 | -2.39% | 30,700 |
| Jun 29, 2022 | 403.80 | 413.80 | 400.00 | 410.80 | 410.80 | 2.19% | 16,100 |
| Jun 28, 2022 | 403.00 | 405.80 | 400.00 | 402.00 | 402.00 | - | 7,050 |
| Jun 27, 2022 | 407.00 | 413.00 | 399.20 | 402.00 | 402.00 | -1.42% | 30,850 |
| Jun 24, 2022 | 411.40 | 415.20 | 404.00 | 407.80 | 407.80 | -2.21% | 15,250 |
| Jun 23, 2022 | 420.20 | 423.00 | 416.00 | 417.00 | 417.00 | -0.71% | 7,810 |
| Jun 22, 2022 | 415.20 | 429.80 | 414.00 | 420.00 | 420.00 | 0.96% | 13,650 |
| Jun 21, 2022 | 430.00 | 434.80 | 411.00 | 416.00 | 416.00 | -2.21% | 26,270 |
| Jun 20, 2022 | 418.00 | 440.00 | 418.00 | 425.40 | 425.40 | 1.82% | 29,080 |
| Jun 17, 2022 | 416.00 | 423.00 | 410.00 | 417.80 | 417.80 | 0.87% | 23,850 |
| Jun 16, 2022 | 404.00 | 416.80 | 402.80 | 414.20 | 414.20 | 2.58% | 15,250 |
| Jun 15, 2022 | 402.00 | 409.40 | 400.20 | 403.80 | 403.80 | 0.50% | 6,300 |
| Jun 14, 2022 | 400.80 | 410.20 | 394.80 | 401.80 | 401.80 | 0.25% | 9,230 |
| Jun 10, 2022 | 398.80 | 406.00 | 395.80 | 400.80 | 400.80 | 1.42% | 8,520 |
| Jun 9, 2022 | 400.20 | 403.80 | 391.20 | 395.20 | 395.20 | -1.00% | 10,930 |
| Jun 8, 2022 | 396.40 | 405.40 | 387.20 | 399.20 | 399.20 | 0.71% | 30,690 |
| Jun 7, 2022 | 394.80 | 397.80 | 388.40 | 396.40 | 396.40 | 0.41% | 7,030 |
| Jun 6, 2022 | 397.00 | 399.00 | 390.00 | 394.80 | 394.80 | -0.60% | 6,170 |
| Jun 3, 2022 | 402.40 | 405.60 | 395.00 | 397.20 | 397.20 | -1.29% | 23,030 |
| Jun 2, 2022 | 403.80 | 405.80 | 401.20 | 402.40 | 402.40 | -0.40% | 8,070 |
| Jun 1, 2022 | 407.00 | 409.80 | 400.60 | 404.00 | 404.00 | -0.44% | 14,700 |
| May 31, 2022 | 411.60 | 419.60 | 401.00 | 405.80 | 405.80 | -1.93% | 13,560 |
| May 30, 2022 | 421.00 | 421.00 | 409.00 | 413.80 | 413.80 | -0.24% | 11,040 |
| May 27, 2022 | 407.60 | 421.00 | 407.20 | 414.80 | 414.80 | 0.68% | 14,690 |
| May 26, 2022 | 419.00 | 423.40 | 410.00 | 412.00 | 412.00 | -1.67% | 16,460 |
| May 25, 2022 | 420.00 | 423.00 | 415.00 | 419.00 | 419.00 | -0.52% | 14,610 |
| May 24, 2022 | 432.80 | 433.00 | 420.00 | 421.20 | 421.20 | -1.36% | 17,240 |
| May 23, 2022 | 405.00 | 448.80 | 405.00 | 427.00 | 427.00 | -3.04% | 22,110 |
| May 20, 2022 | 434.80 | 448.00 | 430.00 | 440.40 | 440.40 | -2.82% | 41,530 |
| May 19, 2022 | 451.40 | 464.80 | 450.00 | 453.20 | 435.80 | 0.49% | 58,560 |
| May 18, 2022 | 459.20 | 467.60 | 449.00 | 451.00 | 433.68 | -0.88% | 48,400 |
| May 17, 2022 | 445.60 | 455.00 | 442.60 | 455.00 | 437.53 | 2.48% | 38,490 |
| May 16, 2022 | 442.00 | 445.80 | 433.60 | 444.00 | 426.95 | 0.82% | 40,280 |
| May 13, 2022 | 449.60 | 454.00 | 435.20 | 440.40 | 423.49 | -0.90% | 21,240 |
| May 12, 2022 | 450.00 | 462.00 | 438.60 | 444.40 | 427.34 | -1.02% | 50,490 |
| May 11, 2022 | 435.00 | 452.80 | 429.00 | 449.00 | 431.76 | 3.60% | 45,890 |
| May 6, 2022 | 420.00 | 435.00 | 420.00 | 433.40 | 416.76 | 3.83% | 38,510 |
| May 5, 2022 | 415.20 | 425.60 | 414.40 | 417.40 | 401.37 | 0.34% | 12,370 |
| May 4, 2022 | 414.00 | 426.00 | 411.40 | 416.00 | 400.03 | 0.19% | 20,770 |
| Apr 29, 2022 | 413.00 | 417.80 | 410.00 | 415.20 | 399.26 | 0.83% | 13,470 |
| Apr 28, 2022 | 411.40 | 419.00 | 410.00 | 411.80 | 395.99 | 0.10% | 22,470 |
| Apr 27, 2022 | 404.20 | 419.80 | 403.80 | 411.40 | 395.61 | 1.53% | 22,580 |
| Apr 26, 2022 | 402.60 | 411.60 | 402.00 | 405.20 | 389.64 | 0.65% | 19,640 |
| Apr 25, 2022 | 411.80 | 424.00 | 400.00 | 402.60 | 387.14 | -2.94% | 35,990 |