MOEX:KMAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	92.00	92.00	90.20	90.50	90.50	-0.44%	42,210
Jul 7, 2022	92.80	94.50	89.00	90.90	90.90	-1.20%	159,680
Jul 6, 2022	89.50	92.50	89.20	92.00	92.00	3.14%	109,510
Jul 5, 2022	91.10	94.90	86.00	89.20	89.20	-2.94%	215,810
Jul 4, 2022	90.50	94.00	89.30	91.90	91.90	2.91%	126,700
Jul 1, 2022	88.80	90.80	85.20	89.30	89.30	0.56%	88,070
Jun 30, 2022	92.50	93.60	88.20	88.80	88.80	-4.41%	109,100
Jun 29, 2022	94.00	94.50	92.20	92.90	92.90	-1.80%	77,370
Jun 28, 2022	94.90	96.10	94.30	94.60	94.60	-0.11%	78,300
Jun 27, 2022	94.50	95.00	94.00	94.70	94.70	0.53%	69,150
Jun 24, 2022	95.60	95.60	94.10	94.20	94.20	-0.53%	62,970
Jun 23, 2022	98.90	98.90	94.50	94.70	94.70	-1.15%	101,780
Jun 22, 2022	96.00	96.00	94.70	95.80	95.80	-0.93%	62,080
Jun 21, 2022	97.50	98.00	96.30	96.70	96.70	-0.21%	71,240
Jun 20, 2022	97.60	97.60	95.80	96.90	96.90	-	60,120
Jun 17, 2022	98.00	99.70	96.20	96.90	96.90	-1.12%	69,520
Jun 16, 2022	96.10	99.40	95.10	98.00	98.00	2.08%	149,430
Jun 15, 2022	96.90	97.00	95.10	96.00	96.00	-0.72%	107,940
Jun 14, 2022	100.00	100.00	96.10	96.70	96.70	-0.41%	40,920
Jun 10, 2022	98.10	100.90	97.10	97.10	97.10	-1.32%	29,020
Jun 9, 2022	97.70	98.80	96.50	98.40	98.40	0.10%	50,190
Jun 8, 2022	97.60	99.20	97.60	98.30	98.30	0.31%	47,590
Jun 7, 2022	98.40	99.10	95.20	98.00	98.00	-0.41%	74,700
Jun 6, 2022	98.00	99.80	97.50	98.40	98.40	0.10%	93,100
Jun 3, 2022	99.30	100.50	98.10	98.30	98.30	-1.31%	67,160
Jun 2, 2022	100.70	100.90	99.40	99.60	99.60	-0.90%	29,910
Jun 1, 2022	99.80	100.70	99.40	100.50	100.50	0.90%	40,930
May 31, 2022	99.90	99.90	99.00	99.60	99.60	-0.30%	30,620
May 30, 2022	100.90	100.90	99.40	99.90	99.90	-0.40%	57,030
May 27, 2022	100.60	100.70	100.00	100.30	100.30	-0.30%	34,360
May 26, 2022	100.50	101.20	97.50	100.60	100.60	-0.20%	134,280
May 25, 2022	100.50	101.50	100.50	100.80	100.80	0.30%	32,560
May 24, 2022	101.30	102.00	100.00	100.50	100.50	-0.79%	62,660
May 23, 2022	103.20	103.30	100.90	101.30	101.30	-0.69%	42,860
May 20, 2022	102.00	103.30	101.60	102.00	102.00	-0.49%	58,900
May 19, 2022	103.90	104.10	102.20	102.50	102.50	-0.58%	34,500
May 18, 2022	104.00	110.00	101.00	103.10	103.10	-0.87%	291,560
May 17, 2022	105.20	106.20	102.80	104.00	104.00	0.29%	113,310
May 16, 2022	101.20	104.50	101.00	103.70	103.70	2.88%	143,050
May 13, 2022	100.50	101.70	100.50	100.80	100.80	-0.79%	28,310
May 12, 2022	102.40	102.40	101.10	101.60	101.60	-0.29%	28,520
May 11, 2022	102.90	102.90	101.40	101.90	101.90	-0.20%	54,480
May 6, 2022	103.60	103.60	101.30	102.10	102.10	-0.20%	57,600
May 5, 2022	103.00	103.80	101.00	102.30	102.30	-0.39%	114,130
May 4, 2022	103.00	103.80	100.70	102.70	102.70	-0.29%	73,720
Apr 29, 2022	103.00	104.90	102.70	103.00	103.00	0.49%	45,970
Apr 28, 2022	104.50	107.30	101.20	102.50	102.50	-1.44%	195,080
Apr 27, 2022	103.50	104.40	102.20	104.00	104.00	0.97%	135,440
Apr 26, 2022	103.30	104.00	102.30	103.00	103.00	0.78%	121,870
Apr 25, 2022	103.60	104.70	100.60	102.20	102.20	-1.35%	90,450