Nizhnekamskneftekhim PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 105.25 | 107.35 | 105.25 | 106.40 | 103.58 | 61,130 |
| 2024-03-19 | 107.45 | 108.05 | 105.60 | 105.80 | 103.00 | 47,590 |
| 2024-03-18 | 107.70 | 108.00 | 106.95 | 107.70 | 104.85 | 57,490 |
| 2024-03-15 | 107.40 | 108.15 | 106.00 | 107.70 | 104.85 | 41,580 |
| 2024-03-14 | 110.00 | 110.40 | 106.80 | 107.35 | 104.51 | 139,920 |
| 2024-03-13 | 110.55 | 110.65 | 109.85 | 110.10 | 107.18 | 36,410 |
| 2024-03-12 | 111.60 | 111.60 | 109.75 | 109.80 | 106.89 | 57,460 |
| 2024-03-11 | 111.55 | 112.50 | 111.00 | 111.50 | 108.55 | 52,180 |
| 2024-03-07 | 112.80 | 112.90 | 111.05 | 112.25 | 109.28 | 76,690 |
| 2024-03-06 | 111.35 | 113.95 | 111.35 | 112.40 | 109.42 | 35,080 |
| 2024-03-05 | 113.30 | 114.50 | 111.50 | 111.90 | 108.93 | 111,240 |
| 2024-03-04 | 109.80 | 114.70 | 109.35 | 113.35 | 110.35 | 552,190 |
| 2024-03-01 | 108.65 | 109.25 | 108.10 | 109.10 | 106.21 | 34,730 |
| 2024-02-29 | 108.30 | 109.30 | 108.00 | 108.50 | 105.63 | 56,220 |
| 2024-02-28 | 108.05 | 108.55 | 108.00 | 108.45 | 105.58 | 30,270 |
| 2024-02-27 | 109.70 | 109.90 | 107.95 | 108.05 | 105.19 | 45,230 |
| 2024-02-26 | 108.80 | 110.00 | 106.25 | 109.50 | 106.60 | 95,260 |
| 2024-02-22 | 105.15 | 107.50 | 105.05 | 107.05 | 104.21 | 76,980 |
| 2024-02-21 | 108.30 | 108.80 | 104.10 | 105.15 | 102.36 | 155,990 |
| 2024-02-20 | 110.85 | 111.25 | 108.00 | 109.15 | 106.26 | 102,550 |
| 2024-02-19 | 110.85 | 111.35 | 108.55 | 110.85 | 107.91 | 96,920 |
| 2024-02-16 | 112.85 | 113.60 | 110.50 | 110.85 | 107.91 | 205,870 |
| 2024-02-15 | 114.00 | 114.00 | 110.65 | 112.55 | 109.57 | 94,040 |
| 2024-02-14 | 113.05 | 114.20 | 112.00 | 112.75 | 109.76 | 97,370 |
| 2024-02-13 | 112.70 | 114.10 | 112.40 | 112.95 | 109.96 | 62,740 |
| 2024-02-12 | 112.95 | 113.50 | 110.00 | 112.35 | 109.37 | 119,150 |
| 2024-02-09 | 113.05 | 114.25 | 111.10 | 112.15 | 109.18 | 142,900 |
| 2024-02-08 | 116.20 | 116.90 | 108.00 | 113.90 | 110.88 | 321,400 |
| 2024-02-07 | 118.50 | 118.90 | 116.00 | 116.15 | 113.07 | 153,850 |
| 2024-02-06 | 119.25 | 119.25 | 118.00 | 118.40 | 115.26 | 103,460 |
| 2024-02-05 | 119.85 | 121.00 | 118.50 | 119.25 | 116.09 | 178,720 |
| 2024-02-02 | 119.00 | 119.85 | 118.50 | 119.85 | 116.67 | 99,190 |
| 2024-02-01 | 121.00 | 121.35 | 118.25 | 119.25 | 116.09 | 206,040 |
| 2024-01-31 | 119.55 | 121.60 | 116.95 | 119.25 | 116.09 | 534,120 |
| 2024-01-30 | 114.80 | 122.35 | 114.10 | 119.55 | 116.38 | 3,352,490 |
| 2024-01-29 | 112.05 | 113.15 | 111.75 | 113.15 | 110.15 | 67,010 |
| 2024-01-26 | 113.00 | 115.00 | 110.35 | 111.55 | 108.59 | 254,550 |
| 2024-01-25 | 113.70 | 113.90 | 113.00 | 113.15 | 110.15 | 44,500 |
| 2024-01-24 | 114.05 | 114.50 | 113.60 | 113.65 | 110.64 | 56,180 |
| 2024-01-23 | 113.60 | 114.65 | 113.30 | 114.05 | 111.03 | 65,030 |
| 2024-01-22 | 114.20 | 114.80 | 113.70 | 113.75 | 110.74 | 49,690 |
| 2024-01-19 | 113.55 | 114.05 | 112.00 | 114.00 | 110.98 | 44,860 |
| 2024-01-18 | 111.50 | 115.90 | 111.50 | 113.90 | 110.88 | 115,100 |
| 2024-01-17 | 113.50 | 114.45 | 113.00 | 114.45 | 111.42 | 68,670 |
| 2024-01-16 | 115.00 | 115.00 | 111.15 | 113.30 | 110.30 | 124,010 |
| 2024-01-15 | 115.25 | 115.95 | 112.30 | 113.40 | 110.40 | 241,590 |
| 2024-01-12 | 112.75 | 115.00 | 112.75 | 114.75 | 111.71 | 54,170 |
| 2024-01-11 | 114.45 | 116.00 | 111.10 | 113.65 | 110.64 | 158,230 |
| 2024-01-10 | 111.75 | 114.75 | 111.75 | 113.80 | 110.78 | 124,330 |
| 2024-01-09 | 112.00 | 113.50 | 109.95 | 112.50 | 109.52 | 88,770 |
| 2024-01-08 | 107.25 | 112.00 | 107.25 | 111.45 | 108.50 | 91,400 |
| 2024-01-05 | 108.70 | 108.95 | 104.05 | 107.25 | 104.41 | 88,980 |
| 2024-01-04 | 104.90 | 108.15 | 104.40 | 108.15 | 105.28 | 96,020 |
| 2024-01-03 | 102.95 | 106.65 | 102.95 | 104.05 | 101.29 | 45,960 |
| 2023-12-29 | 101.25 | 104.40 | 101.25 | 102.10 | 99.395 | 130,710 |
| 2023-12-28 | 104.00 | 104.20 | 100.10 | 101.25 | 98.567 | 179,990 |
| 2023-12-27 | 106.05 | 107.75 | 102.25 | 103.50 | 100.76 | 111,790 |
| 2023-12-26 | 104.65 | 107.90 | 103.75 | 106.05 | 103.24 | 189,460 |
| 2023-12-25 | 105.60 | 106.85 | 104.10 | 104.30 | 101.54 | 104,770 |
| 2023-12-22 | 105.25 | 107.50 | 104.20 | 105.60 | 102.80 | 104,510 |
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.