Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	106.25	107.55	104.00	104.80	102.02	78,980
2023-12-20	108.20	110.55	107.05	107.60	104.75	74,200
2023-12-19	106.00	108.25	105.50	107.90	105.04	49,880
2023-12-18	104.00	108.55	102.20	107.10	104.26	265,630
2023-12-15	102.05	104.10	101.20	103.95	101.20	79,310
2023-12-14	103.40	103.90	101.10	102.15	99.443	70,070
2023-12-13	103.00	104.50	99.150	102.35	99.638	58,680
2023-12-12	100.45	103.40	97.100	102.05	99.346	87,490
2023-12-11	100.20	102.05	99.350	100.20	97.545	77,500
2023-12-08	100.20	102.35	99.650	101.00	98.324	48,540
2023-12-07	100.50	102.10	96.400	100.20	97.545	155,570
2023-12-06	103.00	104.40	100.40	101.10	98.421	97,430
2023-12-05	101.70	103.80	101.05	103.10	100.37	140,770
2023-12-04	103.00	103.90	100.05	101.00	98.324	157,840
2023-12-01	108.25	108.50	103.05	103.05	100.32	104,500
2023-11-30	110.50	110.70	106.00	108.25	105.38	103,000
2023-11-29	111.50	111.85	110.15	110.55	107.62	50,540
2023-11-28	110.80	114.95	107.75	111.50	108.55	159,530
2023-11-27	111.00	112.30	105.20	110.95	108.01	581,810
2023-11-24	114.10	115.45	113.30	113.50	110.49	42,430
2023-11-23	116.40	117.65	114.15	114.60	111.56	142,710
2023-11-22	113.05	116.60	112.50	116.30	113.22	129,660
2023-11-21	113.10	113.40	111.80	112.75	109.76	60,000
2023-11-20	114.50	114.85	113.00	113.40	110.40	57,570
2023-11-17	114.00	114.90	112.40	114.15	111.13	59,140
2023-11-16	116.00	116.40	113.15	114.10	111.08	70,980
2023-11-15	113.60	116.20	113.05	115.20	112.15	101,730
2023-11-14	118.30	118.30	111.00	113.60	110.59	251,360
2023-11-13	122.45	122.80	116.25	118.35	115.21	305,100
2023-11-10	122.80	122.95	121.20	122.30	119.06	97,010
2023-11-09	122.80	123.50	122.00	122.75	119.50	65,080
2023-11-08	125.30	125.45	121.40	122.80	119.55	130,400
2023-11-07	125.35	125.85	124.20	124.50	121.20	47,660
2023-11-06	125.75	126.30	123.25	125.40	122.08	83,670
2023-11-03	127.50	127.80	123.65	125.40	122.08	262,670
2023-11-02	121.90	129.00	121.20	127.50	124.12	1,551,330
2023-11-01	122.40	122.45	120.55	120.95	117.75	54,630
2023-10-31	122.40	122.75	121.00	121.75	118.52	78,480
2023-10-30	122.10	123.00	121.45	121.85	118.62	58,340
2023-10-27	122.75	123.65	121.00	121.45	118.23	100,850
2023-10-26	122.30	125.00	121.00	122.35	119.11	176,600
2023-10-25	124.95	125.70	122.00	122.30	119.06	96,760
2023-10-24	123.00	125.40	122.00	124.00	120.71	191,030
2023-10-23	122.10	123.45	121.75	122.05	118.82	83,490
2023-10-20	121.15	123.50	121.15	122.55	119.30	76,810
2023-10-19	123.80	125.15	121.45	123.10	119.84	229,330
2023-10-18	127.90	128.20	122.30	123.55	120.28	499,400
2023-10-17	129.45	129.90	123.45	126.75	123.39	127,320
2023-10-16	126.40	127.95	126.00	127.65	124.27	39,820
2023-10-13	126.20	127.50	125.60	126.50	123.15	44,150
2023-10-12	125.50	127.05	124.00	126.20	122.86	72,030
2023-10-11	129.20	129.20	126.50	127.90	124.51	59,760
2023-10-10	128.90	129.30	127.75	129.10	125.68	39,040
2023-10-09	127.95	129.20	125.90	128.15	124.75	48,670
2023-10-06	129.90	129.90	125.70	127.85	124.46	85,530
2023-10-05	132.85	133.45	126.90	128.65	125.24	150,550
2023-10-04	132.00	134.35	131.55	132.85	129.33	118,450
2023-10-03	131.45	135.35	129.95	131.90	128.41	573,030
2023-10-02	130.90	131.50	128.95	129.75	126.31	97,590
2023-09-29	129.50	131.00	128.75	129.15	125.73	82,860

← NewerPage 13 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.