Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	45.000	47.250	45.000	46.150	46.150	114,390
2026-07-24	43.650	45.900	42.950	44.300	44.300	73,980
2026-07-23	43.950	44.400	42.150	43.850	43.850	53,770
2026-07-22	42.350	45.600	41.500	44.350	44.350	150,960
2026-07-21	42.000	43.500	41.450	42.650	42.650	106,450
2026-07-20	38.500	42.200	37.500	41.400	41.400	145,400
2026-07-17	37.850	38.550	36.850	37.900	37.900	49,570
2026-07-16	39.550	39.550	34.200	37.000	37.000	233,620
2026-07-15	41.650	41.650	38.500	39.200	39.200	117,370
2026-07-14	42.800	42.850	39.750	40.950	40.950	197,130
2026-07-13	43.450	44.650	41.200	42.750	42.750	245,520
2026-07-10	43.350	46.850	42.550	43.300	43.300	122,010
2026-07-09	47.300	47.650	42.050	44.750	44.750	232,300
2026-07-08	49.950	50.200	46.850	47.300	47.300	85,100
2026-07-07	50.400	52.000	47.950	49.950	49.950	115,650
2026-07-06	50.450	51.800	48.100	49.400	49.400	87,390
2026-07-03	49.800	50.650	49.600	50.050	50.050	41,070
2026-07-02	51.100	52.950	49.400	49.450	49.450	26,410
2026-07-01	49.750	51.100	49.700	50.850	50.850	12,830
2026-06-30	49.750	51.000	48.550	49.950	49.950	48,330
2026-06-29	48.500	51.000	48.500	49.850	49.850	112,630
2026-06-26	48.500	48.900	47.250	48.200	48.200	46,260
2026-06-25	49.650	49.850	46.750	47.750	47.750	62,630
2026-06-24	50.400	50.450	48.550	48.600	48.600	89,860
2026-06-23	49.450	51.900	48.100	49.750	49.750	130,530
2026-06-22	57.550	57.700	49.300	52.650	52.650	423,790
2026-06-19	56.650	58.100	56.300	56.750	56.750	28,170
2026-06-18	57.700	58.150	56.600	56.850	56.850	41,980
2026-06-17	57.550	59.350	57.400	58.150	58.150	46,440
2026-06-16	57.750	59.750	57.350	57.800	57.800	37,840
2026-06-15	58.600	59.850	56.050	57.800	57.800	158,610
2026-06-11	59.600	60.850	58.200	59.100	59.100	56,810
2026-06-10	62.800	63.100	58.850	59.550	59.550	122,570
2026-06-09	65.150	65.950	60.000	60.900	60.900	130,840
2026-06-08	66.200	66.200	65.000	65.300	65.300	29,140
2026-06-05	66.300	66.500	65.400	65.900	65.900	13,690
2026-06-04	66.750	67.600	66.150	66.450	66.450	8,120
2026-06-03	68.200	68.500	66.850	67.550	67.550	11,870
2026-06-02	66.150	68.450	66.150	68.150	68.150	10,520
2026-06-01	67.300	67.600	66.100	66.150	66.150	18,480
2026-05-29	67.200	68.300	66.650	67.150	67.150	18,390
2026-05-28	68.150	69.850	67.050	68.000	68.000	19,780
2026-05-27	66.550	71.350	66.050	67.450	67.450	88,670
2026-05-26	67.050	67.100	66.350	66.800	66.800	18,360
2026-05-25	68.800	69.150	66.350	67.850	67.850	37,250
2026-05-22	68.850	69.300	68.350	68.700	68.700	16,800
2026-05-21	69.250	71.900	67.950	68.600	68.600	46,910
2026-05-20	71.050	71.450	67.900	69.000	69.000	43,190
2026-05-19	70.450	71.650	70.400	71.300	71.300	8,320
2026-05-18	71.450	71.450	70.200	70.750	70.750	25,220
2026-05-15	72.100	72.650	70.650	71.050	71.050	15,940
2026-05-14	71.550	74.300	70.700	72.750	72.750	85,320
2026-05-13	71.050	71.950	70.500	71.500	71.500	13,710
2026-05-12	71.200	72.350	70.000	70.750	70.750	11,910
2026-05-11	70.450	71.050	69.400	70.450	70.450	25,600
2026-05-08	70.200	70.500	69.800	70.050	70.050	7,660
2026-05-07	70.100	70.450	69.750	70.150	70.150	3,810
2026-05-06	71.050	71.050	69.600	70.550	70.550	25,050
2026-05-05	72.000	72.250	70.400	71.950	71.950	37,560
2026-05-04	72.250	72.900	70.350	70.900	70.900	26,740

← NewerPage 2 of 5 · 254 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.