Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	123.40	135.95	122.05	126.90	97.645	2,709,810
2023-04-07	123.00	124.30	121.00	121.85	93.759	386,490
2023-04-06	121.70	124.95	120.40	122.00	93.874	508,750
2023-04-05	120.80	121.50	117.05	120.80	92.951	262,210
2023-04-04	121.30	121.80	120.20	120.40	92.643	154,370
2023-04-03	119.00	122.70	119.00	121.05	93.143	344,910
2023-03-31	121.15	121.15	118.25	118.85	91.451	160,140
2023-03-30	119.40	121.30	119.10	120.15	92.451	211,020
2023-03-29	119.25	119.90	118.30	118.95	91.528	123,420
2023-03-28	120.50	120.85	118.15	118.55	91.220	203,770
2023-03-27	122.30	122.80	119.30	120.10	92.412	261,810
2023-03-24	120.60	122.85	119.55	121.10	93.182	515,770
2023-03-23	118.90	120.70	118.55	119.75	92.143	333,610
2023-03-22	118.35	119.00	117.00	118.25	90.989	147,780
2023-03-21	116.00	119.60	116.00	117.40	90.335	372,640
2023-03-20	115.90	117.45	115.00	116.00	89.258	200,420
2023-03-17	116.00	116.80	115.55	115.90	89.181	118,480
2023-03-16	116.25	117.10	114.30	115.90	89.181	149,310
2023-03-15	118.35	118.35	114.65	115.55	88.911	242,880
2023-03-14	118.40	119.25	116.35	117.85	90.681	170,770
2023-03-13	118.95	120.65	117.40	118.35	91.066	282,000
2023-03-10	120.00	120.00	118.35	118.95	91.528	170,210
2023-03-09	120.50	120.70	119.00	120.25	92.528	193,720
2023-03-07	118.85	127.30	118.50	119.75	92.143	2,013,570
2023-03-06	118.70	120.00	117.20	118.75	91.374	405,990
2023-03-03	115.95	118.75	115.95	117.05	90.066	227,690
2023-03-02	119.45	119.55	113.20	115.85	89.142	420,920
2023-03-01	119.00	120.50	117.30	119.30	91.797	447,560
2023-02-28	115.95	121.75	115.40	117.20	90.181	752,230
2023-02-27	111.60	116.75	110.20	115.35	88.757	490,850
2023-02-24	114.00	115.50	112.70	113.60	87.411	263,710
2023-02-22	112.30	117.95	111.70	113.00	86.949	974,880
2023-02-21	111.00	112.60	110.45	111.90	86.103	312,880
2023-02-20	115.90	116.05	107.05	110.90	85.333	783,240
2023-02-17	113.40	123.45	110.35	113.70	87.488	2,560,670
2023-02-16	110.75	119.10	110.15	111.45	85.757	1,830,950
2023-02-15	143.00	143.00	116.20	117.00	90.027	8,877,570
2023-02-14	127.00	148.00	127.00	139.20	107.11	19,946,910
2023-02-13	108.85	131.80	107.00	124.40	95.721	12,826,750
2023-02-10	107.10	115.00	105.05	107.65	82.833	583,250
2023-02-09	112.05	115.00	105.85	107.05	82.371	527,190
2023-02-08	114.20	116.50	110.00	111.65	85.910	1,063,000
2023-02-07	104.15	119.40	103.10	111.60	85.872	4,279,020
2023-02-06	104.00	108.60	101.45	103.75	79.832	1,090,180
2023-02-03	102.50	104.95	101.75	102.00	78.485	243,370
2023-02-02	101.50	102.95	101.00	101.90	78.408	115,900
2023-02-01	102.00	104.00	101.00	101.50	78.100	288,380
2023-01-31	101.70	103.80	100.00	101.55	78.139	286,140
2023-01-30	100.20	108.60	99.000	101.70	78.254	1,192,000
2023-01-27	103.30	103.30	98.650	99.450	76.523	515,720
2023-01-26	107.00	109.95	101.10	102.65	78.985	1,532,300
2023-01-25	116.00	121.35	104.80	107.15	82.448	2,853,200
2023-01-24	92.150	124.10	90.800	113.95	87.680	8,786,830
2023-01-23	91.300	92.450	89.150	90.200	69.406	88,120
2023-01-20	88.000	92.000	87.850	89.350	68.751	137,160
2023-01-19	88.900	88.900	87.150	88.000	67.713	30,110
2023-01-18	89.700	89.950	88.100	88.800	68.328	31,350
2023-01-17	89.100	90.100	89.050	89.200	68.636	23,230
2023-01-16	90.000	90.000	88.900	89.700	69.021	37,190
2023-01-13	88.400	90.700	87.250	88.850	68.367	60,380

← NewerPage 16 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.