Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	80.350	80.750	80.150	80.550	80.550	2,690
2025-11-06	80.550	80.600	79.550	80.150	80.150	7,000
2025-11-05	80.300	80.700	79.500	79.600	79.600	7,250
2025-11-03	80.000	80.850	79.100	80.600	80.600	4,980
2025-11-01	79.250	80.000	79.050	79.800	79.800	7,050
2025-10-31	80.200	80.450	78.600	78.850	78.850	21,030
2025-10-30	79.150	80.900	79.150	80.500	80.500	6,720
2025-10-29	78.750	79.750	78.750	79.350	79.350	7,740
2025-10-28	78.200	79.450	77.450	79.150	79.150	15,280
2025-10-27	77.500	78.650	76.850	77.800	77.800	70,290
2025-10-24	78.700	79.250	78.000	78.100	78.100	17,480
2025-10-23	79.200	80.000	78.000	78.300	78.300	33,660
2025-10-22	79.900	81.150	79.500	80.500	80.500	12,840
2025-10-21	81.050	81.700	79.200	79.200	79.200	13,980
2025-10-20	81.900	83.500	81.000	81.850	81.850	40,820
2025-10-17	81.750	81.850	80.150	81.700	81.700	17,260
2025-10-16	78.900	81.750	78.900	79.800	79.800	38,740
2025-10-15	78.700	79.350	78.050	78.550	78.550	10,630
2025-10-14	79.150	79.200	78.000	78.300	78.300	16,680
2025-10-13	79.200	80.500	78.000	78.750	78.750	40,670
2025-10-10	80.800	81.900	78.550	79.400	79.400	13,120
2025-10-09	78.600	80.800	78.000	80.100	80.100	21,720
2025-10-08	80.100	80.750	78.000	78.600	78.600	29,070
2025-10-07	79.800	80.700	79.200	80.300	80.300	30,830
2025-10-06	77.500	79.750	76.000	79.500	79.500	113,180
2025-10-03	78.850	79.650	77.000	77.500	77.500	130,910
2025-10-02	80.750	81.000	78.200	78.850	78.850	145,870
2025-10-01	83.300	85.650	80.000	80.400	80.400	109,800
2025-09-30	85.350	85.650	82.450	83.350	83.350	80,040
2025-09-29	85.800	86.400	83.800	83.900	83.900	55,470
2025-09-26	83.650	85.950	83.500	85.200	85.200	24,690
2025-09-25	83.600	91.000	82.550	85.000	85.000	133,590
2025-09-24	82.450	83.700	81.450	82.950	82.950	68,410
2025-09-23	83.650	83.900	81.550	83.550	83.550	24,420
2025-09-22	83.850	83.850	82.250	82.600	82.600	32,930
2025-09-19	84.750	85.700	83.100	84.500	84.500	24,490
2025-09-18	85.500	86.950	84.750	85.250	85.250	22,280
2025-09-17	85.550	85.650	84.000	85.150	85.150	50,160
2025-09-16	85.800	86.500	85.000	85.150	85.150	25,630
2025-09-15	85.950	86.850	85.000	85.000	85.000	35,580
2025-09-12	86.850	88.900	85.100	85.900	85.900	62,180
2025-09-11	86.900	86.900	86.200	86.600	86.600	17,330
2025-09-10	87.800	87.950	86.500	86.800	86.800	34,970
2025-09-09	88.750	89.000	87.350	87.900	87.900	46,440
2025-09-08	88.550	89.000	87.850	88.900	88.900	22,650
2025-09-05	87.300	88.600	87.250	88.150	88.150	21,910
2025-09-04	86.950	87.800	86.750	87.300	87.300	23,090
2025-09-03	87.000	87.850	86.500	86.950	86.950	35,660
2025-09-02	88.200	88.800	86.900	87.200	87.200	38,890
2025-09-01	89.100	89.550	88.100	88.150	88.150	32,050
2025-08-29	89.350	90.600	88.300	88.500	88.500	33,520
2025-08-28	89.000	94.950	88.600	89.950	89.950	143,540
2025-08-27	88.000	89.800	88.000	88.650	88.650	38,580
2025-08-26	86.300	88.300	86.250	87.550	87.550	48,670
2025-08-25	88.750	89.450	84.950	86.350	86.350	97,750
2025-08-22	88.850	90.650	88.000	88.750	88.750	37,120
2025-08-21	90.150	92.200	88.000	88.150	88.150	83,110
2025-08-20	91.050	91.250	89.000	89.950	89.950	67,320
2025-08-19	89.550	91.600	89.500	90.800	90.800	77,270
2025-08-18	87.950	91.000	87.150	89.850	89.850	93,470

← NewerPage 5 of 22 · 1,270 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.