Nizhnekamskneftekhim PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 96.700 | 97.950 | 95.250 | 96.350 | 93.797 | 55,200 |
| 2024-06-13 | 96.000 | 97.600 | 92.000 | 96.700 | 94.138 | 86,430 |
| 2024-06-11 | 98.750 | 99.950 | 97.000 | 98.600 | 95.987 | 43,710 |
| 2024-06-10 | 99.900 | 100.00 | 98.150 | 99.200 | 96.571 | 49,370 |
| 2024-06-07 | 95.350 | 99.600 | 94.050 | 99.300 | 96.669 | 83,800 |
| 2024-06-06 | 97.500 | 97.500 | 93.600 | 95.000 | 92.483 | 68,380 |
| 2024-06-05 | 94.500 | 98.450 | 94.100 | 97.750 | 95.160 | 51,180 |
| 2024-06-04 | 93.050 | 95.750 | 93.050 | 94.650 | 92.142 | 45,390 |
| 2024-06-03 | 92.850 | 96.500 | 90.550 | 92.800 | 90.341 | 94,690 |
| 2024-05-31 | 96.450 | 96.450 | 92.400 | 92.850 | 90.390 | 96,420 |
| 2024-05-30 | 97.550 | 98.850 | 96.400 | 96.450 | 93.894 | 47,510 |
| 2024-05-29 | 99.500 | 99.500 | 96.750 | 97.600 | 95.014 | 44,280 |
| 2024-05-28 | 97.400 | 99.550 | 97.400 | 99.450 | 96.815 | 37,230 |
| 2024-05-27 | 99.750 | 99.750 | 96.300 | 97.000 | 94.430 | 125,330 |
| 2024-05-24 | 100.30 | 100.90 | 98.650 | 99.000 | 96.377 | 103,250 |
| 2024-05-23 | 102.20 | 102.20 | 97.700 | 100.30 | 97.642 | 300,550 |
| 2024-05-22 | 103.20 | 103.35 | 100.60 | 102.05 | 99.346 | 67,720 |
| 2024-05-21 | 105.05 | 105.05 | 102.50 | 102.85 | 100.12 | 82,270 |
| 2024-05-20 | 105.15 | 106.35 | 104.00 | 104.60 | 101.83 | 92,220 |
| 2024-05-17 | 103.70 | 104.10 | 103.20 | 103.35 | 100.61 | 61,690 |
| 2024-05-16 | 105.00 | 105.05 | 103.30 | 103.80 | 101.05 | 52,850 |
| 2024-05-15 | 104.20 | 105.40 | 104.00 | 104.85 | 102.07 | 47,880 |
| 2024-05-14 | 103.50 | 104.20 | 103.50 | 104.10 | 101.34 | 51,360 |
| 2024-05-13 | 104.10 | 104.50 | 103.00 | 103.40 | 100.66 | 58,710 |
| 2024-05-10 | 104.45 | 104.70 | 104.05 | 104.10 | 101.34 | 14,110 |
| 2024-05-08 | 104.50 | 104.85 | 103.45 | 103.75 | 101.00 | 79,330 |
| 2024-05-07 | 105.10 | 105.35 | 104.05 | 104.50 | 101.73 | 54,380 |
| 2024-05-06 | 105.45 | 105.50 | 104.40 | 105.15 | 102.36 | 59,710 |
| 2024-05-03 | 105.50 | 106.20 | 105.00 | 105.65 | 102.85 | 30,850 |
| 2024-05-02 | 104.85 | 106.75 | 104.50 | 105.65 | 102.85 | 77,340 |
| 2024-04-30 | 106.00 | 106.40 | 103.50 | 104.85 | 102.07 | 57,830 |
| 2024-04-29 | 106.50 | 107.40 | 103.25 | 105.60 | 102.80 | 64,630 |
| 2024-04-27 | 107.35 | 109.40 | 106.20 | 107.10 | 104.26 | 42,580 |
| 2024-04-26 | 105.90 | 107.80 | 105.70 | 106.85 | 104.02 | 54,120 |
| 2024-04-25 | 106.60 | 107.10 | 105.90 | 106.30 | 103.48 | 35,270 |
| 2024-04-24 | 107.55 | 108.35 | 105.75 | 106.50 | 103.68 | 79,260 |
| 2024-04-23 | 109.10 | 109.10 | 107.05 | 107.35 | 104.51 | 53,250 |
| 2024-04-22 | 109.05 | 110.50 | 108.15 | 108.45 | 105.58 | 119,050 |
| 2024-04-19 | 109.00 | 109.35 | 108.55 | 109.05 | 106.16 | 52,780 |
| 2024-04-18 | 111.00 | 111.50 | 108.60 | 108.95 | 106.06 | 114,210 |
| 2024-04-17 | 109.00 | 112.00 | 107.80 | 110.00 | 107.09 | 324,190 |
| 2024-04-16 | 108.65 | 110.35 | 107.65 | 108.55 | 105.67 | 139,110 |
| 2024-04-15 | 107.35 | 108.60 | 107.10 | 108.05 | 105.19 | 100,840 |
| 2024-04-12 | 107.50 | 108.00 | 107.00 | 107.35 | 104.51 | 33,900 |
| 2024-04-11 | 109.10 | 109.15 | 107.00 | 107.50 | 104.65 | 99,540 |
| 2024-04-10 | 109.65 | 109.65 | 108.25 | 108.50 | 105.63 | 54,460 |
| 2024-04-09 | 109.65 | 111.95 | 108.05 | 108.75 | 105.87 | 270,110 |
| 2024-04-08 | 105.80 | 109.85 | 105.80 | 109.25 | 106.36 | 218,840 |
| 2024-04-05 | 107.30 | 107.30 | 105.15 | 105.70 | 102.90 | 91,410 |
| 2024-04-04 | 108.75 | 108.75 | 106.95 | 107.30 | 104.46 | 131,060 |
| 2024-04-03 | 106.30 | 110.00 | 106.10 | 108.80 | 105.92 | 132,430 |
| 2024-04-02 | 105.50 | 106.65 | 104.55 | 106.20 | 103.39 | 117,890 |
| 2024-04-01 | 102.85 | 106.30 | 102.55 | 105.85 | 103.05 | 156,300 |
| 2024-03-29 | 103.30 | 104.20 | 102.60 | 102.60 | 99.881 | 74,950 |
| 2024-03-28 | 104.00 | 104.35 | 102.70 | 103.85 | 101.10 | 50,470 |
| 2024-03-27 | 104.95 | 104.95 | 103.10 | 104.00 | 101.24 | 52,640 |
| 2024-03-26 | 104.10 | 105.15 | 103.10 | 103.75 | 101.00 | 70,560 |
| 2024-03-25 | 105.20 | 105.95 | 101.85 | 103.70 | 100.95 | 145,190 |
| 2024-03-22 | 106.40 | 107.30 | 105.20 | 105.20 | 102.41 | 51,800 |
| 2024-03-21 | 107.05 | 107.40 | 106.05 | 106.40 | 103.58 | 29,030 |
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.