Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	79.800	82.700	78.600	81.200	81.200	136,730
2026-02-04	80.600	80.850	79.550	80.050	80.050	24,760
2026-02-03	80.500	80.500	79.700	80.200	80.200	36,840
2026-02-02	79.950	80.500	79.100	80.050	80.050	97,830
2026-01-30	80.100	80.400	79.500	80.000	80.000	34,080
2026-01-29	79.800	80.950	79.700	80.250	80.250	72,120
2026-01-28	79.950	80.000	79.100	79.750	79.750	23,830
2026-01-27	80.250	80.250	78.900	79.800	79.800	60,880
2026-01-26	80.100	80.550	79.300	79.750	79.750	47,090
2026-01-23	79.850	80.250	79.650	79.900	79.900	24,020
2026-01-22	79.800	80.100	79.500	79.700	79.700	21,950
2026-01-21	79.350	79.800	79.150	79.400	79.400	22,040
2026-01-20	79.300	80.000	79.100	79.550	79.550	22,980
2026-01-19	78.900	79.950	78.900	79.650	79.650	30,250
2026-01-16	79.150	79.450	78.500	79.250	79.250	33,020
2026-01-15	79.450	79.450	78.500	78.850	78.850	20,220
2026-01-14	78.500	79.400	78.000	78.750	78.750	32,020
2026-01-13	79.150	79.850	77.950	78.600	78.600	44,550
2026-01-12	79.250	79.800	78.000	79.250	79.250	28,520
2026-01-09	79.300	79.850	79.050	79.550	79.550	8,330
2026-01-08	79.550	79.600	78.950	79.000	79.000	10,640
2026-01-06	79.100	79.650	79.000	79.300	79.300	22,970
2026-01-05	78.200	79.200	78.050	78.850	78.850	22,730
2025-12-30	78.750	79.400	77.850	78.700	78.700	34,320
2025-12-29	80.450	80.450	78.000	78.700	78.700	98,430
2025-12-26	79.800	80.300	78.100	79.400	79.400	70,870
2025-12-25	79.400	80.350	79.250	79.850	79.850	18,480
2025-12-24	79.500	80.700	79.250	80.200	80.200	36,230
2025-12-23	80.900	81.550	79.050	79.800	79.800	39,230
2025-12-22	81.350	82.250	80.000	80.250	80.250	25,090
2025-12-19	81.150	82.200	80.050	81.150	81.150	47,010
2025-12-18	80.300	81.750	79.650	81.250	81.250	82,790
2025-12-17	81.500	81.700	79.250	80.600	80.600	44,230
2025-12-16	81.550	81.650	81.000	81.350	81.350	21,840
2025-12-15	81.100	81.550	80.500	81.250	81.250	35,940
2025-12-12	82.000	82.150	80.850	81.350	81.350	41,080
2025-12-11	82.000	83.500	81.250	81.550	81.550	49,000
2025-12-10	80.600	82.500	80.550	82.000	82.000	52,340
2025-12-09	80.300	81.150	79.800	80.400	80.400	18,070
2025-12-08	80.150	81.000	79.800	80.450	80.450	40,590
2025-12-05	79.850	80.550	79.850	80.500	80.500	20,480
2025-12-04	80.400	80.400	79.350	79.950	79.950	23,900
2025-12-03	79.850	80.650	79.550	80.150	80.150	32,340
2025-12-02	80.100	80.900	80.000	80.400	80.400	27,160
2025-12-01	80.500	81.000	79.850	80.250	80.250	12,310
2025-11-28	80.250	80.700	79.900	80.300	80.300	16,860
2025-11-27	80.050	80.500	80.000	80.150	80.150	8,390
2025-11-26	80.750	80.750	80.000	80.200	80.200	5,160
2025-11-25	79.400	81.000	79.350	80.650	80.650	18,860
2025-11-24	80.650	81.300	79.100	79.700	79.700	21,650
2025-11-21	80.000	80.650	79.300	80.500	80.500	9,330
2025-11-20	80.450	80.600	79.050	79.800	79.800	8,780
2025-11-19	79.550	80.400	79.200	79.650	79.650	13,770
2025-11-18	78.600	79.600	78.550	79.300	79.300	15,300
2025-11-17	79.600	79.800	77.900	79.150	79.150	26,520
2025-11-14	79.900	79.900	79.100	79.300	79.300	5,890
2025-11-13	80.200	80.200	79.500	79.700	79.700	5,310
2025-11-12	80.600	80.650	78.900	79.550	79.550	9,010
2025-11-11	80.300	80.650	80.050	80.400	80.400	7,320
2025-11-10	80.950	81.950	80.250	80.400	80.400	20,200

← NewerPage 4 of 22 · 1,272 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.