Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	86.450	88.400	84.400	85.050	65.443	26,420
2022-10-17	83.100	86.650	83.050	86.500	66.559	17,280
2022-10-14	82.950	84.750	82.850	83.150	63.981	17,390
2022-10-13	86.200	86.200	82.500	82.900	63.788	35,310
2022-10-12	82.100	87.050	81.000	85.150	65.520	42,360
2022-10-11	81.450	82.700	78.850	81.700	62.865	46,520
2022-10-10	78.200	81.350	75.000	80.900	62.250	37,300
2022-10-07	81.900	81.950	78.000	78.200	60.172	25,550
2022-10-06	78.950	84.000	77.750	81.850	62.981	56,150
2022-10-05	79.000	80.800	76.250	77.550	59.672	70,610
2022-10-04	77.050	81.850	77.000	80.000	61.557	88,720
2022-10-03	73.000	78.950	72.800	76.850	59.133	50,380
2022-09-30	78.150	80.850	72.000	73.000	56.171	99,620
2022-09-29	79.100	79.300	76.000	77.000	59.249	24,020
2022-09-28	76.450	81.250	76.450	78.400	60.326	31,340
2022-09-27	76.750	78.950	75.300	76.450	58.825	24,210
2022-09-26	79.550	79.550	73.000	75.450	58.056	111,230
2022-09-23	83.100	85.350	77.550	79.350	61.057	37,400
2022-09-22	81.000	85.450	80.350	83.200	64.019	37,340
2022-09-21	80.000	88.000	70.150	82.050	63.134	115,700
2022-09-20	94.700	95.600	82.000	83.050	63.904	145,570
2022-09-19	94.600	96.100	94.550	95.050	73.137	14,860
2022-09-16	97.650	97.650	95.350	96.500	74.253	23,480
2022-09-15	98.200	98.200	96.600	97.200	74.792	14,280
2022-09-14	97.750	98.450	97.500	97.750	75.215	27,090
2022-09-13	99.250	99.350	97.750	98.000	75.407	16,280
2022-09-12	98.500	99.000	92.150	98.050	75.446	49,200
2022-09-09	99.050	99.500	98.450	98.550	75.831	27,430
2022-09-08	98.650	99.000	97.450	99.000	76.177	32,930
2022-09-07	99.500	101.45	97.300	99.050	76.215	43,580
2022-09-06	100.25	105.85	99.200	100.20	77.100	172,630
2022-09-05	99.750	99.800	99.200	99.800	76.792	20,270
2022-09-02	98.350	100.00	98.100	99.600	76.638	31,230
2022-09-01	100.00	100.00	97.050	98.700	75.946	60,820
2022-08-31	96.650	101.00	96.650	100.10	77.023	80,290
2022-08-30	100.40	101.15	99.000	100.50	77.331	92,710
2022-08-29	100.35	102.00	100.10	100.40	77.254	98,120
2022-08-26	99.800	102.80	99.000	100.65	77.446	80,290
2022-08-25	96.550	105.50	95.150	99.050	76.215	246,630
2022-08-24	96.200	99.800	95.450	96.700	74.407	109,060
2022-08-23	99.800	101.00	94.600	95.400	73.407	152,550
2022-08-22	89.650	108.50	89.650	98.000	75.407	831,440
2022-08-19	91.050	94.250	88.550	89.150	68.598	50,880
2022-08-18	89.100	91.850	88.750	91.050	70.060	42,010
2022-08-17	87.900	91.250	87.300	88.850	68.367	50,360
2022-08-16	86.000	87.650	86.000	87.400	67.251	35,150
2022-08-15	84.600	86.150	83.700	86.000	66.174	21,260
2022-08-12	85.000	86.100	84.050	84.750	65.212	22,490
2022-08-11	86.200	86.700	84.050	85.350	65.674	38,130
2022-08-10	86.450	86.650	85.550	85.950	66.135	25,170
2022-08-09	84.500	86.500	84.500	85.550	65.828	25,120
2022-08-08	81.800	84.950	81.800	84.500	65.020	36,040
2022-08-05	82.900	83.300	80.650	81.600	62.788	50,150
2022-08-04	84.300	84.800	82.650	82.900	63.788	37,160
2022-08-03	80.450	84.550	80.050	82.350	63.365	50,170
2022-08-02	81.400	81.400	80.000	80.550	61.980	30,580
2022-08-01	83.850	84.650	79.700	81.300	62.557	80,770
2022-07-29	83.450	85.400	82.400	83.400	64.173	39,160
2022-07-28	86.750	86.750	82.000	83.350	64.135	78,510
2022-07-27	80.400	90.500	80.400	85.650	65.904	253,640

← NewerPage 18 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.