Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	80.400	90.500	80.400	85.650	65.904	253,640
2022-07-26	79.150	80.800	78.700	80.400	61.865	24,310
2022-07-25	78.900	79.700	77.650	79.650	61.288	16,650
2022-07-22	77.850	79.150	77.300	78.900	60.711	14,320
2022-07-21	77.900	77.950	76.400	77.250	59.441	14,640
2022-07-20	78.950	79.850	78.500	78.500	60.403	22,170
2022-07-19	78.600	80.250	77.050	77.700	59.787	20,410
2022-07-18	77.000	79.350	76.050	78.400	60.326	26,380
2022-07-15	77.000	77.900	76.200	76.800	59.095	15,490
2022-07-14	80.700	80.700	76.950	77.150	59.364	16,230
2022-07-13	81.000	83.000	79.050	79.150	60.903	36,420
2022-07-12	79.950	82.500	78.800	81.000	62.326	56,400
2022-07-11	80.200	81.000	78.850	80.000	61.557	30,620
2022-07-08	79.450	80.100	78.600	79.550	60.638	31,110
2022-07-07	78.000	81.000	76.850	78.850	60.105	91,010
2022-07-06	78.200	79.250	77.200	78.000	59.457	36,880
2022-07-05	76.000	79.500	75.950	77.700	59.228	44,640
2022-07-04	78.350	78.950	75.800	77.000	58.694	34,500
2022-07-01	77.150	78.050	76.150	77.550	59.114	60,550
2022-06-30	78.200	80.500	77.000	77.350	58.961	73,740
2022-06-29	80.250	80.300	77.100	77.200	58.847	47,970
2022-06-28	79.100	80.750	78.750	79.550	60.638	39,390
2022-06-27	77.550	78.950	77.000	78.700	59.990	37,910
2022-06-24	79.450	79.450	77.950	78.550	59.876	32,860
2022-06-23	79.150	79.850	78.250	78.850	60.105	15,940
2022-06-22	80.450	81.300	78.200	79.450	60.562	67,870
2022-06-21	82.200	82.250	80.900	81.450	62.087	16,130
2022-06-20	81.900	82.300	81.350	82.200	62.658	27,760
2022-06-17	80.150	82.650	79.000	81.450	62.087	57,090
2022-06-16	79.600	81.400	79.300	80.550	61.401	52,550
2022-06-15	78.300	79.600	77.600	79.300	60.448	21,940
2022-06-14	77.950	78.950	77.050	77.600	59.152	18,000
2022-06-10	77.800	78.400	77.050	77.950	59.419	20,120
2022-06-09	77.800	77.800	76.050	77.550	59.114	22,810
2022-06-08	76.600	81.050	76.500	76.950	58.656	91,070
2022-06-07	75.600	76.650	75.350	76.350	58.199	27,010
2022-06-06	76.500	77.000	75.600	75.650	57.665	33,400
2022-06-03	78.000	78.800	76.000	76.500	58.313	34,980
2022-06-02	77.600	80.100	77.600	77.950	59.419	60,100
2022-06-01	77.600	82.000	76.050	78.100	59.533	69,110
2022-05-31	79.700	79.700	77.500	77.600	59.152	42,440
2022-05-30	80.200	80.650	79.550	79.650	60.714	42,620
2022-05-27	81.000	81.000	79.950	80.150	61.096	80,250
2022-05-26	81.700	81.950	80.000	80.000	60.981	97,800
2022-05-25	80.800	82.400	80.200	80.750	61.553	69,430
2022-05-24	83.650	84.000	80.050	81.450	62.087	126,080
2022-05-23	91.700	92.250	84.200	84.350	64.297	163,540
2022-05-20	95.300	99.300	89.200	91.650	69.862	229,760
2022-05-19	95.000	105.00	90.150	96.900	73.864	686,520
2022-05-18	87.000	93.900	86.650	88.750	67.651	112,970
2022-05-17	86.000	87.300	83.700	86.650	66.050	46,630
2022-05-16	82.850	84.950	82.500	84.400	64.335	57,410
2022-05-13	87.600	88.100	82.500	83.550	63.687	150,370
2022-05-12	80.050	95.750	80.050	87.500	66.698	624,160
2022-05-11	81.500	81.500	77.750	80.000	60.981	40,000
2022-05-06	82.350	82.450	80.050	81.100	61.820	38,800
2022-05-05	83.200	84.100	81.450	81.450	62.087	27,410
2022-05-04	86.000	86.000	82.800	83.150	63.382	24,350
2022-04-29	85.400	86.500	83.750	83.750	63.840	41,550
2022-04-28	86.400	88.500	84.700	85.050	64.831	57,170

← NewerPage 19 of 22 · 1,274 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.