Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	85.200	86.000	84.750	85.000	85.000	19,390
2024-09-05	85.400	86.950	85.000	85.200	85.200	28,740
2024-09-04	84.100	84.950	83.850	84.950	84.950	21,140
2024-09-03	84.550	85.500	83.000	83.750	83.750	34,080
2024-09-02	87.100	87.100	83.550	84.200	84.200	60,180
2024-08-30	88.450	89.350	85.900	86.100	86.100	61,950
2024-08-29	87.500	92.500	84.300	88.300	88.300	320,230
2024-08-28	87.200	87.500	85.700	86.700	86.700	22,820
2024-08-27	87.750	88.100	87.150	87.500	87.500	38,080
2024-08-26	88.800	89.800	86.700	87.750	87.750	42,400
2024-08-23	87.500	90.900	84.950	86.550	86.550	185,700
2024-08-22	89.650	90.600	88.100	88.100	88.100	41,690
2024-08-21	88.500	91.000	87.600	90.150	90.150	40,160
2024-08-20	89.650	90.400	87.000	89.800	89.800	40,530
2024-08-19	89.000	90.350	86.300	89.350	89.350	93,390
2024-08-16	89.000	90.150	88.200	89.000	89.000	25,930
2024-08-15	87.850	93.300	87.450	89.200	89.200	189,180
2024-08-14	89.500	89.950	88.600	88.600	88.600	15,350
2024-08-13	88.500	89.400	87.600	89.300	89.300	18,350
2024-08-12	88.450	88.450	86.500	87.500	87.500	18,600
2024-08-09	87.550	87.800	86.400	87.750	87.750	15,120
2024-08-08	87.750	88.750	87.500	87.600	87.600	14,420
2024-08-07	87.300	88.400	86.350	87.850	87.850	20,690
2024-08-06	86.700	88.400	86.200	87.750	87.750	22,020
2024-08-05	87.500	87.750	85.300	86.650	86.650	104,540
2024-08-02	89.150	89.750	87.600	88.000	88.000	27,410
2024-08-01	89.600	89.950	88.800	89.050	89.050	18,650
2024-07-31	90.000	90.000	88.450	89.450	89.450	21,760
2024-07-30	88.850	90.000	88.250	89.850	89.850	16,960
2024-07-29	93.400	93.450	88.000	88.500	88.500	46,350
2024-07-26	94.350	95.900	93.000	93.450	93.450	32,970
2024-07-25	93.950	95.500	93.000	94.200	94.200	36,540
2024-07-24	91.750	95.000	91.750	94.000	94.000	89,720
2024-07-23	92.000	92.300	90.300	92.300	92.300	21,550
2024-07-22	91.550	92.800	90.400	91.150	91.150	37,190
2024-07-19	90.200	92.350	90.050	91.650	91.650	21,410
2024-07-18	89.950	90.250	88.950	90.200	90.200	7,780
2024-07-17	88.450	90.300	87.200	89.500	89.500	14,680
2024-07-16	89.100	92.500	87.200	89.050	89.050	107,920
2024-07-15	89.300	92.000	88.550	88.550	88.550	25,110
2024-07-12	89.750	90.050	88.500	89.250	89.250	11,680
2024-07-11	86.800	89.800	86.800	89.150	89.150	38,860
2024-07-10	90.750	90.750	86.100	86.800	84.500	63,100
2024-07-09	91.000	92.800	90.000	90.000	87.615	60,320
2024-07-08	93.700	93.950	92.900	93.000	90.536	40,470
2024-07-05	93.150	94.150	92.550	93.850	91.363	28,040
2024-07-04	93.700	95.300	92.800	93.000	90.536	36,200
2024-07-03	95.350	95.550	94.400	94.600	92.093	27,270
2024-07-02	94.550	96.800	94.550	95.400	92.872	37,550
2024-07-01	94.450	94.950	94.250	94.600	92.093	25,200
2024-06-28	93.350	94.800	93.350	93.900	91.412	29,450
2024-06-27	94.950	94.950	93.200	93.400	90.925	17,160
2024-06-26	93.350	94.850	93.100	94.350	91.850	24,260
2024-06-25	92.750	93.650	92.500	92.800	90.341	19,890
2024-06-24	93.850	94.250	92.850	92.850	90.390	13,910
2024-06-21	94.500	95.900	93.650	93.850	91.363	22,710
2024-06-20	93.500	94.450	92.200	94.400	91.899	27,420
2024-06-19	95.000	95.000	92.400	92.500	90.049	39,880
2024-06-18	96.850	96.850	94.550	95.000	92.483	31,900
2024-06-17	97.250	97.600	96.550	97.000	94.430	19,640

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	2.3000 RUB
2023-07-11	1.4900 RUB
2023-05-11	13.0700 RUB
2023-04-11	12.4100 RUB
2022-07-11	0.7440 RUB
2021-09-20	9.5400 RUB
2021-04-27	0.7300 RUB
2020-07-10	9.0700 RUB
2019-04-22	19.9400 RUB

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