Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	128.85	131.55	125.65	126.00	121.19	1,129,360
2023-07-05	121.50	129.00	120.00	128.70	123.79	982,200
2023-07-04	122.55	122.90	120.00	121.05	116.43	132,110
2023-07-03	122.05	123.85	121.10	122.55	117.87	147,800
2023-06-30	123.95	124.30	121.00	121.40	116.77	234,360
2023-06-29	120.05	126.95	120.05	123.55	118.84	505,360
2023-06-28	124.90	125.10	120.10	121.00	116.38	540,460
2023-06-27	122.90	130.00	122.00	124.10	119.37	1,347,190
2023-06-26	114.20	130.70	112.25	122.45	117.78	3,748,270
2023-06-23	117.60	118.15	114.15	115.20	110.81	147,320
2023-06-22	116.60	119.30	116.40	118.15	113.64	179,670
2023-06-21	113.25	120.00	112.85	116.30	111.86	402,390
2023-06-20	113.25	113.65	112.20	112.85	108.54	74,970
2023-06-19	113.75	113.80	112.00	112.95	108.64	78,450
2023-06-16	113.70	113.75	112.50	113.35	109.03	62,940
2023-06-15	112.00	113.75	111.50	113.30	108.98	84,130
2023-06-14	113.00	113.50	112.00	112.55	108.26	47,100
2023-06-13	111.30	113.00	111.30	112.45	108.16	63,500
2023-06-09	112.50	112.85	111.20	111.30	107.05	44,540
2023-06-08	112.20	112.30	110.20	112.15	107.87	95,450
2023-06-07	111.30	112.30	110.60	111.25	107.01	50,460
2023-06-06	112.35	112.45	109.90	110.50	106.28	102,320
2023-06-05	112.30	113.80	111.20	112.45	108.16	170,660
2023-06-02	111.10	112.00	109.50	110.65	106.43	110,520
2023-06-01	112.00	112.25	110.00	111.00	106.77	68,450
2023-05-31	111.35	112.15	109.70	111.35	107.10	68,880
2023-05-30	113.60	113.90	108.55	111.55	107.29	176,690
2023-05-29	111.00	116.00	111.00	113.60	109.27	345,630
2023-05-26	115.00	115.80	110.45	110.80	106.57	350,860
2023-05-25	117.25	117.25	112.35	115.05	110.66	180,430
2023-05-24	119.10	119.10	116.75	117.25	112.78	75,910
2023-05-23	121.70	121.70	114.90	118.25	113.74	190,190
2023-05-22	124.95	124.95	120.05	121.00	116.38	349,460
2023-05-19	124.00	124.50	120.65	122.05	117.39	186,680
2023-05-18	121.45	124.90	120.55	124.00	119.27	431,510
2023-05-17	118.60	125.00	118.40	120.95	116.34	397,120
2023-05-16	119.10	119.85	117.50	118.20	113.69	77,070
2023-05-15	114.75	119.40	114.70	118.35	113.84	167,910
2023-05-12	116.35	116.80	112.85	114.75	110.37	103,670
2023-05-11	115.35	117.40	114.05	116.35	111.91	95,110
2023-05-10	112.10	117.60	110.75	115.35	98.378	165,390
2023-05-08	110.60	111.10	110.30	110.95	94.626	31,120
2023-05-05	110.65	111.65	109.35	110.20	93.986	60,250
2023-05-04	110.90	113.65	110.00	110.00	93.815	140,100
2023-05-03	115.05	115.50	110.10	110.90	94.583	189,990
2023-05-02	122.30	122.30	111.50	115.05	98.122	277,800
2023-04-28	123.85	124.60	121.15	121.30	103.45	99,180
2023-04-27	124.10	124.45	122.00	123.25	105.12	132,500
2023-04-26	125.30	125.50	123.15	123.25	105.12	129,630
2023-04-25	123.30	129.20	123.00	124.70	106.35	470,220
2023-04-24	121.80	128.50	121.80	123.90	105.67	419,490
2023-04-21	124.50	125.00	121.50	121.50	103.62	120,590
2023-04-20	122.90	123.55	120.00	123.30	105.16	213,330
2023-04-19	125.90	125.90	121.45	122.90	104.82	266,110
2023-04-18	127.25	127.30	125.05	125.60	107.12	163,570
2023-04-17	127.50	128.00	126.15	126.80	108.14	200,540
2023-04-14	126.80	127.80	123.30	126.80	108.14	380,150
2023-04-13	131.50	131.70	124.20	126.05	107.50	640,610
2023-04-12	124.90	137.35	124.05	131.10	111.81	2,573,700
2023-04-11	127.30	133.00	115.50	123.00	104.90	1,920,130

← NewerPage 15 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.