Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	83.300	86.400	82.550	84.900	64.716	69,580
2022-04-26	82.750	84.150	81.000	83.300	63.497	43,570
2022-04-25	80.050	86.250	80.050	82.650	63.001	33,360
2022-04-22	87.400	87.400	83.050	83.800	63.878	26,940
2022-04-21	84.550	87.000	84.350	84.600	64.488	24,750
2022-04-20	83.250	88.600	83.250	84.550	64.450	43,630
2022-04-19	90.400	90.400	82.550	84.300	64.259	57,760
2022-04-18	90.000	90.000	85.150	85.950	65.517	26,390
2022-04-15	88.400	90.350	86.000	87.250	66.508	29,200
2022-04-14	90.150	92.950	87.050	88.100	67.156	45,660
2022-04-13	88.850	90.650	88.500	89.600	68.299	24,710
2022-04-12	91.000	91.000	85.200	88.500	67.461	66,030
2022-04-11	94.350	94.350	88.400	89.350	68.108	74,960
2022-04-08	93.800	94.750	90.000	93.450	71.234	63,350
2022-04-07	96.850	104.60	92.000	93.800	71.501	134,490
2022-04-06	95.000	98.850	92.450	96.350	73.444	37,830
2022-04-05	100.10	105.35	92.150	95.400	72.720	122,320
2022-04-04	101.60	104.50	100.05	101.80	77.599	98,280
2022-04-01	105.70	105.70	100.10	101.60	77.446	110,580
2022-03-31	108.90	108.90	101.30	105.70	80.572	151,120
2022-03-30	100.35	111.40	94.200	101.20	77.141	148,970
2022-03-29	85.550	100.55	85.450	92.800	70.738	153,600
2022-03-28	82.750	94.900	75.650	85.550	65.212	96,960
2022-03-25	91.900	91.900	91.900	91.900	70.052	0
2022-03-24	91.900	91.900	91.900	91.900	70.052	0
2022-03-23	91.900	91.900	91.900	91.900	70.052	0
2022-03-22	91.900	91.900	91.900	91.900	70.052	0
2022-03-21	91.900	91.900	91.900	91.900	70.052	0
2022-03-18	91.900	91.900	91.900	91.900	70.052	0
2022-03-17	91.900	91.900	91.900	91.900	70.052	0
2022-03-16	91.900	91.900	91.900	91.900	70.052	0
2022-03-15	91.900	91.900	91.900	91.900	70.052	0
2022-03-14	91.900	91.900	91.900	91.900	70.052	0
2022-03-11	91.900	91.900	91.900	91.900	70.052	0
2022-03-10	91.900	91.900	91.900	91.900	70.052	0
2022-03-09	91.900	91.900	91.900	91.900	70.052	0
2022-03-04	91.900	91.900	91.900	91.900	70.052	0
2022-03-03	91.900	91.900	91.900	91.900	70.052	0
2022-03-02	91.900	91.900	91.900	91.900	70.052	0
2022-03-01	91.900	91.900	91.900	91.900	70.052	0
2022-02-28	91.900	91.900	91.900	91.900	70.052	0
2022-02-25	85.000	101.90	82.050	91.900	70.052	103,670
2022-02-24	100.00	104.00	68.000	81.400	62.048	171,310
2022-02-23	107.10	107.10	107.10	107.10	81.639	0
2022-02-22	102.80	110.25	92.000	107.10	81.639	147,270
2022-02-21	112.55	116.05	98.900	103.80	79.123	155,920
2022-02-18	115.95	120.40	110.15	112.55	85.793	49,870
2022-02-17	119.60	121.95	116.00	116.95	89.147	66,410
2022-02-16	118.00	120.00	117.15	119.00	90.710	34,160
2022-02-15	112.80	118.00	112.80	117.70	89.719	51,420
2022-02-14	113.35	114.95	111.40	113.95	86.860	53,530
2022-02-11	117.00	117.00	113.00	114.60	87.356	24,960
2022-02-10	115.60	118.00	115.55	117.40	89.490	22,220
2022-02-09	116.00	116.95	114.80	116.75	88.995	22,530
2022-02-08	111.90	115.75	111.90	113.90	86.822	24,080
2022-02-07	111.95	113.80	109.90	110.30	84.078	25,260
2022-02-04	108.70	112.95	108.65	110.00	83.849	16,440
2022-02-03	110.80	112.00	107.80	109.65	83.582	30,190
2022-02-02	113.30	115.00	111.60	112.30	85.602	36,110
2022-02-01	111.05	115.90	111.05	113.30	86.365	25,680

← NewerPage 20 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.