Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	88.250	91.600	88.150	88.850	88.850	86,260
2025-08-14	88.050	90.050	86.850	89.600	89.600	60,180
2025-08-13	87.800	89.000	84.850	88.500	88.500	52,780
2025-08-12	88.050	88.500	86.700	88.100	88.100	35,950
2025-08-11	86.800	89.250	86.050	88.200	88.200	59,330
2025-08-08	85.100	86.250	83.300	85.100	85.100	26,920
2025-08-07	84.250	86.950	83.800	84.950	84.950	62,110
2025-08-06	84.650	85.500	83.550	83.550	83.550	40,770
2025-08-05	84.750	85.250	83.950	84.700	84.700	20,590
2025-08-04	83.050	84.700	82.600	83.950	83.950	33,690
2025-08-01	83.300	84.050	82.650	83.550	83.550	14,910
2025-07-31	83.250	84.000	82.550	83.100	83.100	10,270
2025-07-30	84.000	84.000	82.800	82.950	82.950	9,730
2025-07-29	83.000	83.950	82.300	83.450	83.450	17,630
2025-07-28	83.800	84.000	82.500	82.900	82.900	43,680
2025-07-25	84.250	84.500	83.400	83.750	83.750	20,120
2025-07-24	84.550	84.550	83.400	83.700	83.700	7,780
2025-07-23	85.050	85.300	84.000	84.250	84.250	12,910
2025-07-22	84.800	85.150	83.800	84.550	84.550	13,990
2025-07-21	85.550	85.850	83.850	85.750	85.750	57,960
2025-07-18	83.800	85.750	83.300	85.500	85.500	26,710
2025-07-17	82.550	85.500	82.100	83.450	83.450	28,430
2025-07-16	82.500	83.900	81.600	82.800	82.800	23,270
2025-07-15	82.250	83.050	81.450	82.150	82.150	22,180
2025-07-14	79.000	84.950	78.950	80.900	80.900	39,160
2025-07-11	80.400	80.900	78.150	79.050	79.050	43,540
2025-07-10	79.750	80.550	78.600	80.200	80.200	16,960
2025-07-09	81.550	81.550	78.600	78.950	78.950	45,960
2025-07-08	81.800	81.800	80.500	81.100	81.100	28,840
2025-07-07	82.300	83.500	80.800	81.400	81.400	22,340
2025-07-04	83.550	83.750	80.800	82.000	82.000	34,610
2025-07-03	82.800	83.950	82.600	83.500	83.500	29,840
2025-07-02	83.800	83.800	81.850	83.000	83.000	27,410
2025-07-01	82.800	84.600	82.250	84.000	84.000	72,750
2025-06-30	84.550	86.100	83.200	85.350	85.350	86,020
2025-06-27	84.200	84.750	83.100	83.500	83.500	20,230
2025-06-26	84.050	86.000	84.050	84.400	84.400	20,500
2025-06-25	83.800	84.400	83.150	83.450	83.450	14,910
2025-06-24	84.000	84.000	81.900	83.100	83.100	19,990
2025-06-23	82.600	84.500	81.750	84.000	84.000	38,200
2025-06-20	82.300	82.700	81.100	82.550	82.550	22,980
2025-06-19	81.300	82.450	81.100	82.150	82.150	29,890
2025-06-18	81.500	83.000	80.950	81.650	81.650	46,840
2025-06-17	80.050	81.750	79.950	81.400	81.400	14,340
2025-06-16	81.400	81.400	80.000	80.400	80.400	22,300
2025-06-13	81.700	81.700	80.400	81.150	81.150	14,070
2025-06-11	81.000	81.650	79.950	80.650	80.650	22,510
2025-06-10	82.800	83.250	79.250	80.750	80.750	79,940
2025-06-09	85.000	85.000	82.100	82.550	82.550	71,810
2025-06-06	85.400	86.500	85.250	85.300	85.300	13,750
2025-06-05	86.550	87.700	85.050	86.000	86.000	40,220
2025-06-04	86.350	88.350	85.600	85.900	85.900	23,750
2025-06-03	85.400	87.900	84.800	86.050	86.050	40,890
2025-06-02	85.800	85.800	84.050	85.400	85.400	28,530
2025-05-30	85.100	85.800	84.450	85.650	85.650	19,610
2025-05-29	85.100	86.350	84.950	85.050	85.050	42,830
2025-05-28	83.000	85.900	83.000	85.050	85.050	30,700
2025-05-27	81.550	83.050	81.550	82.550	82.550	31,320
2025-05-26	82.950	83.500	81.350	81.500	81.500	45,250
2025-05-23	84.650	85.900	84.050	84.050	84.050	41,780

← NewerPage 6 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.