Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	91.200	92.350	87.200	88.300	67.944	169,260
2023-01-11	90.300	92.150	89.800	91.250	70.213	67,020
2023-01-10	88.650	91.750	88.100	89.950	69.213	134,260
2023-01-09	86.100	96.500	85.100	88.650	68.213	852,210
2023-01-06	85.300	86.200	84.100	84.900	65.327	26,760
2023-01-05	85.500	87.500	84.200	84.850	65.289	77,070
2023-01-04	85.200	85.450	84.650	85.400	65.712	24,020
2023-01-03	84.150	85.250	83.750	84.850	65.289	29,160
2022-12-30	82.500	85.000	82.500	84.100	64.712	40,520
2022-12-29	85.200	85.200	83.550	84.200	64.789	30,170
2022-12-28	83.050	85.900	82.150	84.050	64.673	209,830
2022-12-27	82.900	83.200	82.300	82.400	63.404	18,410
2022-12-26	82.900	82.950	82.050	82.100	63.173	91,070
2022-12-23	82.600	83.550	81.500	82.450	63.442	21,840
2022-12-22	82.700	83.800	82.000	82.900	63.788	41,140
2022-12-21	82.100	83.500	81.700	82.700	63.635	35,690
2022-12-20	80.550	82.500	80.450	82.200	63.250	36,120
2022-12-19	80.700	81.800	78.200	81.000	62.326	49,610
2022-12-16	81.000	81.800	80.250	80.850	62.211	19,340
2022-12-15	82.500	83.100	81.000	81.150	62.442	31,560
2022-12-14	84.800	84.850	81.800	82.450	63.442	35,790
2022-12-13	84.850	85.500	84.100	84.500	65.020	16,750
2022-12-12	87.200	87.350	84.000	85.100	65.481	101,720
2022-12-09	87.100	88.400	85.500	87.050	66.982	95,490
2022-12-08	85.800	86.150	85.300	85.800	66.020	10,050
2022-12-07	86.400	86.400	85.350	85.700	65.943	12,070
2022-12-06	86.100	87.800	85.100	86.050	66.212	48,750
2022-12-05	86.450	87.400	85.200	86.000	66.174	43,900
2022-12-02	87.950	90.050	86.100	86.550	66.597	64,060
2022-12-01	89.500	94.950	87.050	87.600	67.405	272,080
2022-11-30	84.800	98.800	84.750	88.600	68.174	271,750
2022-11-29	84.550	85.250	83.600	84.800	65.250	14,550
2022-11-28	85.050	85.950	84.450	84.750	65.212	14,960
2022-11-25	85.650	85.700	85.000	85.050	65.443	11,640
2022-11-24	85.850	86.700	85.150	85.650	65.904	34,770
2022-11-23	86.700	86.850	85.450	85.950	66.135	9,310
2022-11-22	85.900	86.700	85.350	86.250	66.366	14,570
2022-11-21	88.600	90.500	84.400	85.250	65.597	26,560
2022-11-18	89.950	90.000	88.100	89.200	68.636	15,580
2022-11-17	87.500	90.100	87.500	89.500	68.867	19,540
2022-11-16	88.500	92.000	86.750	89.400	68.790	22,180
2022-11-15	90.450	91.600	89.350	90.100	69.329	27,310
2022-11-14	90.450	90.450	89.100	90.200	69.406	12,370
2022-11-11	90.150	90.600	89.500	89.550	68.905	17,540
2022-11-10	89.100	90.150	88.300	90.050	69.290	25,640
2022-11-09	88.550	90.000	87.150	89.350	68.751	31,900
2022-11-08	91.400	92.750	86.100	89.800	69.098	53,830
2022-11-07	89.750	92.900	89.700	92.200	70.944	31,710
2022-11-03	90.000	90.500	89.900	90.500	69.636	32,200
2022-11-02	90.400	91.650	89.450	90.400	69.559	23,140
2022-11-01	90.200	90.650	89.750	90.000	69.252	43,360
2022-10-31	88.850	90.650	87.800	90.050	69.290	44,490
2022-10-28	86.500	90.000	85.550	87.700	67.482	67,910
2022-10-27	85.850	86.950	84.150	86.500	66.559	27,500
2022-10-26	85.200	86.350	84.000	85.500	65.789	25,260
2022-10-25	84.000	86.550	83.850	85.150	65.520	46,830
2022-10-24	85.900	86.550	82.250	84.050	64.673	124,770
2022-10-21	86.000	87.300	83.550	85.950	66.135	49,040
2022-10-20	84.400	88.850	82.800	85.450	65.751	62,040
2022-10-19	85.000	85.000	82.050	84.450	64.981	15,210

← NewerPage 17 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.