Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	111.00	113.80	109.80	112.60	85.831	44,100
2022-01-28	109.65	110.60	108.05	110.60	84.307	43,150
2022-01-27	106.00	109.65	106.00	107.85	82.210	33,640
2022-01-26	104.95	107.80	104.35	106.00	80.800	41,200
2022-01-25	104.10	108.60	103.10	103.40	78.818	30,660
2022-01-24	108.85	111.65	101.00	103.85	79.161	61,120
2022-01-21	110.80	112.25	107.60	109.60	83.544	68,760
2022-01-20	108.50	111.30	107.50	109.50	83.468	73,070
2022-01-19	105.60	110.90	104.55	109.50	83.468	114,510
2022-01-18	110.40	110.90	104.10	105.70	80.572	54,090
2022-01-17	111.00	111.50	106.95	110.80	84.459	124,300
2022-01-14	115.50	117.75	109.80	111.85	85.259	143,140
2022-01-13	122.55	123.10	115.60	115.60	88.118	71,240
2022-01-12	118.70	125.50	118.45	121.05	92.272	133,440
2022-01-11	116.60	119.30	116.00	118.70	90.481	34,280
2022-01-10	116.80	119.05	115.80	116.45	88.766	26,950
2022-01-07	115.20	115.20	115.20	115.20	87.813	0
2022-01-06	114.80	116.95	114.10	114.85	87.546	18,240
2022-01-05	118.10	118.30	114.45	116.10	88.499	25,080
2022-01-04	118.60	118.95	116.00	117.95	89.909	38,860
2022-01-03	111.20	120.95	111.00	118.95	90.672	108,440
2021-12-30	110.20	111.00	109.20	110.80	84.459	50,300
2021-12-29	107.45	110.50	107.45	110.00	83.849	29,730
2021-12-28	109.85	110.50	107.00	110.35	84.116	43,670
2021-12-27	110.70	112.00	109.20	110.20	84.002	45,880
2021-12-24	112.20	112.90	110.00	111.70	85.145	42,250
2021-12-23	117.00	117.00	108.00	112.35	85.641	67,750
2021-12-22	110.45	113.65	110.45	111.85	85.259	30,770
2021-12-21	106.60	110.30	106.50	110.25	84.040	57,230
2021-12-20	106.80	107.95	103.70	106.95	81.524	98,840
2021-12-17	112.00	114.85	103.55	103.55	78.933	173,250
2021-12-16	113.00	117.85	112.00	112.00	85.374	68,090
2021-12-15	110.95	112.40	109.40	111.80	85.221	22,550
2021-12-14	108.30	111.90	106.80	109.75	83.659	29,780
2021-12-13	113.55	116.15	109.00	110.75	84.421	50,410
2021-12-10	115.00	117.00	113.85	114.55	87.318	32,790
2021-12-09	113.40	115.80	113.15	114.60	87.356	25,410
2021-12-08	113.90	117.10	113.15	114.20	87.051	44,470
2021-12-07	117.10	117.10	111.75	114.55	87.318	49,470
2021-12-06	115.45	117.15	112.80	113.60	86.593	26,910
2021-12-03	118.35	118.35	115.00	115.45	88.004	20,390
2021-12-02	116.70	117.45	113.90	115.75	88.232	15,880
2021-12-01	118.00	118.25	112.75	115.85	88.308	75,400
2021-11-30	112.95	118.90	112.65	116.35	88.690	144,750
2021-11-29	119.00	123.25	109.05	112.40	85.679	246,460
2021-11-26	120.10	122.25	118.35	119.00	90.710	26,520
2021-11-25	123.35	123.35	121.20	122.75	93.568	18,710
2021-11-24	122.70	123.75	118.00	121.20	92.387	31,010
2021-11-23	119.45	124.35	118.00	120.10	91.548	61,440
2021-11-22	121.75	121.75	112.85	119.05	90.748	94,440
2021-11-19	128.90	128.95	120.90	121.75	92.806	120,000
2021-11-18	130.00	130.30	127.90	128.00	97.570	30,560
2021-11-17	131.80	133.40	130.05	130.40	99.399	17,960
2021-11-16	131.50	132.95	130.50	131.30	100.09	16,950
2021-11-15	129.50	132.70	129.00	132.00	100.62	19,090
2021-11-12	132.65	132.95	130.10	130.55	99.514	19,630
2021-11-11	131.90	137.60	131.35	132.40	100.92	25,140
2021-11-10	129.15	140.00	129.15	131.10	99.933	178,390
2021-11-09	128.55	129.95	127.10	127.65	97.303	33,290
2021-11-08	129.85	131.30	126.20	127.50	97.189	42,990

← NewerPage 21 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.