Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	129.00	130.65	129.00	129.45	126.02	65,350
2023-09-27	129.70	131.90	128.00	128.90	125.48	93,640
2023-09-26	130.90	131.35	128.35	129.90	126.46	69,000
2023-09-25	127.35	132.35	125.35	130.60	127.14	259,780
2023-09-22	123.30	127.70	120.70	125.75	122.42	145,250
2023-09-21	124.40	124.40	122.45	123.00	119.74	67,990
2023-09-20	127.15	127.25	122.00	124.40	121.10	213,570
2023-09-19	134.70	136.05	122.80	127.40	124.02	542,140
2023-09-18	134.50	138.90	134.05	135.00	131.42	186,330
2023-09-15	131.60	136.45	129.50	135.70	132.10	153,380
2023-09-14	142.30	142.50	120.50	131.40	127.92	570,710
2023-09-13	142.55	146.90	139.35	140.75	137.02	380,240
2023-09-12	137.30	143.95	137.30	142.55	138.77	468,330
2023-09-11	136.10	141.90	134.50	137.80	134.15	280,590
2023-09-08	139.10	140.35	131.25	136.20	132.59	339,130
2023-09-07	156.00	156.00	135.85	139.10	135.41	859,250
2023-09-06	138.50	158.40	136.30	147.50	143.59	4,226,490
2023-09-05	135.15	146.80	135.15	137.50	133.86	1,265,820
2023-09-04	132.60	135.45	132.50	134.45	130.89	253,840
2023-09-01	132.85	133.95	130.00	132.50	128.99	182,510
2023-08-31	134.10	134.50	132.85	132.85	129.33	79,430
2023-08-30	133.60	135.00	133.00	133.50	129.96	134,490
2023-08-29	135.00	135.70	132.75	133.90	130.35	152,940
2023-08-28	132.50	135.40	132.35	134.85	131.28	167,770
2023-08-25	133.85	134.40	131.30	132.15	128.65	132,010
2023-08-24	133.90	137.30	132.60	133.40	129.87	328,490
2023-08-23	138.55	139.10	133.00	135.70	132.10	219,840
2023-08-22	135.00	144.50	135.00	138.55	134.88	604,100
2023-08-21	131.00	136.50	131.00	135.00	131.42	202,590
2023-08-18	130.00	131.00	129.10	131.00	127.53	88,500
2023-08-17	128.45	130.50	127.80	130.00	126.56	141,280
2023-08-16	134.40	134.75	121.00	127.60	124.22	337,110
2023-08-15	132.00	138.95	129.50	134.40	130.84	293,350
2023-08-14	138.00	140.00	132.40	132.40	128.89	267,520
2023-08-11	139.10	140.00	136.85	137.45	133.81	129,010
2023-08-10	140.35	140.90	138.75	139.10	135.41	131,580
2023-08-09	135.95	143.50	135.95	138.00	134.34	627,690
2023-08-08	134.50	135.95	129.50	135.20	131.62	367,240
2023-08-07	133.30	136.50	132.20	132.55	129.04	304,780
2023-08-04	139.00	139.90	131.55	132.35	128.84	451,990
2023-08-03	132.00	141.40	131.85	138.95	135.27	1,062,510
2023-08-02	131.60	132.90	129.90	132.00	128.50	223,890
2023-08-01	130.85	136.15	129.70	131.85	128.36	578,630
2023-07-31	131.70	133.95	127.35	130.20	126.75	452,400
2023-07-28	134.20	134.50	130.55	131.65	128.16	250,850
2023-07-27	127.55	135.00	127.55	134.30	130.74	747,610
2023-07-26	125.00	130.80	124.25	127.90	124.51	1,248,300
2023-07-25	123.85	124.30	121.55	123.75	120.47	122,320
2023-07-24	122.90	125.45	121.75	123.40	120.13	119,480
2023-07-21	122.60	123.60	121.10	122.30	119.06	157,710
2023-07-20	126.80	127.90	122.00	122.00	118.77	313,610
2023-07-19	122.45	125.60	122.00	125.05	121.74	408,830
2023-07-18	121.55	123.25	120.55	121.90	118.67	158,220
2023-07-17	121.00	123.15	120.70	121.40	118.18	132,710
2023-07-14	122.00	122.45	121.00	121.10	117.89	143,180
2023-07-13	123.10	124.80	121.65	122.10	118.86	118,280
2023-07-12	122.50	124.90	120.40	122.60	119.35	260,150
2023-07-11	124.70	127.80	119.25	122.20	118.96	842,020
2023-07-10	123.25	124.95	122.55	124.50	119.75	189,070
2023-07-07	126.00	127.30	121.80	121.90	117.25	324,840

← NewerPage 14 of 22 · 1,273 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.