Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	71.800	72.200	71.650	71.750	71.750	5,480
2026-04-29	71.550	71.850	70.000	70.600	70.600	41,210
2026-04-28	72.800	73.550	70.950	71.650	71.650	37,860
2026-04-27	73.750	75.650	72.850	73.500	73.500	82,550
2026-04-24	74.250	74.550	73.000	73.200	73.200	21,650
2026-04-23	74.300	75.000	74.000	74.300	74.300	12,710
2026-04-22	74.300	75.400	74.250	74.700	74.700	23,500
2026-04-21	75.050	75.400	73.900	74.050	74.050	22,060
2026-04-20	73.800	75.800	73.550	75.000	75.000	38,720
2026-04-17	72.400	75.500	72.400	74.100	74.100	60,760
2026-04-16	71.650	73.050	71.650	72.500	72.500	33,070
2026-04-15	71.300	72.000	70.450	71.400	71.400	26,060
2026-04-14	71.000	73.800	69.750	70.700	70.700	79,500
2026-04-13	71.550	72.550	67.550	69.050	69.050	160,550
2026-04-10	72.500	72.850	70.750	71.350	71.350	59,270
2026-04-09	74.150	74.150	70.250	71.900	71.900	134,590
2026-04-08	75.800	76.400	72.500	73.900	73.900	158,740
2026-04-07	76.700	76.700	75.800	75.950	75.950	29,090
2026-04-06	76.450	76.900	75.850	76.450	76.450	44,470
2026-04-03	76.350	76.900	75.550	76.100	76.100	32,260
2026-04-02	77.200	77.900	74.950	76.350	76.350	69,110
2026-04-01	76.850	78.850	76.800	77.650	77.650	78,740
2026-03-31	80.200	80.650	74.750	75.950	75.950	468,760
2026-03-30	79.950	81.650	79.550	80.300	80.300	40,720
2026-03-27	80.750	83.000	79.400	79.600	79.600	67,810
2026-03-26	82.550	82.550	79.600	80.450	80.450	59,790
2026-03-25	82.700	82.950	80.700	81.100	81.100	72,380
2026-03-24	83.050	86.350	81.600	82.150	82.150	103,420
2026-03-23	80.500	83.500	80.500	82.200	82.200	163,920
2026-03-20	79.750	83.500	79.050	79.500	79.500	163,290
2026-03-19	81.900	82.000	79.000	80.000	80.000	108,410
2026-03-18	81.950	83.500	81.200	82.000	82.000	93,890
2026-03-17	80.600	82.000	80.400	80.950	80.950	55,440
2026-03-16	80.600	81.050	80.250	80.600	80.600	18,080
2026-03-13	80.700	81.100	80.300	80.850	80.850	25,580
2026-03-12	80.850	81.600	79.750	81.250	81.250	74,730
2026-03-11	80.100	81.950	79.800	81.250	81.250	158,460
2026-03-10	80.950	81.450	79.600	80.450	80.450	43,100
2026-03-09	79.700	81.450	78.700	80.550	80.550	50,950
2026-03-06	78.950	80.000	78.850	79.100	79.100	38,280
2026-03-05	80.200	80.200	78.100	79.100	79.100	32,510
2026-03-04	79.400	80.650	79.100	79.800	79.800	49,560
2026-03-03	80.000	80.000	79.050	79.450	79.450	21,620
2026-03-02	79.950	80.600	79.000	79.300	79.300	64,970
2026-02-27	80.050	80.250	79.750	80.150	80.150	19,730
2026-02-26	80.100	80.750	79.850	80.100	80.100	13,190
2026-02-25	80.200	80.650	79.950	80.550	80.550	20,060
2026-02-24	80.300	81.600	79.750	80.250	80.250	53,000
2026-02-20	80.700	80.900	79.900	79.900	79.900	19,000
2026-02-19	80.250	81.000	79.900	80.200	80.200	31,850
2026-02-18	80.450	80.650	79.450	80.550	80.550	29,630
2026-02-17	80.450	80.950	79.950	80.400	80.400	10,470
2026-02-16	80.700	80.950	80.250	80.500	80.500	15,100
2026-02-13	79.650	81.050	79.450	80.700	80.700	26,270
2026-02-12	79.500	80.200	79.350	80.100	80.100	13,130
2026-02-11	79.400	79.750	79.050	79.500	79.500	17,130
2026-02-10	79.850	81.100	78.900	79.550	79.550	55,440
2026-02-09	80.750	80.800	79.050	79.600	79.600	22,750
2026-02-06	81.500	82.400	79.900	80.050	80.050	64,320
2026-02-05	79.800	82.700	78.600	81.200	81.200	136,730

← NewerPage 3 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.