Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	84.950	85.300	83.200	85.250	85.250	169,110
2025-05-21	85.150	86.000	85.000	85.000	85.000	30,940
2025-05-20	86.500	86.600	85.550	86.000	86.000	49,900
2025-05-19	87.800	88.000	86.050	86.250	86.250	48,870
2025-05-16	88.000	88.000	86.000	86.750	86.750	22,520
2025-05-15	88.000	88.200	86.200	86.900	86.900	26,600
2025-05-14	89.550	89.550	84.950	88.600	88.600	175,370
2025-05-13	89.950	90.200	88.600	88.900	88.900	13,780
2025-05-12	90.200	92.450	89.650	89.900	89.900	38,890
2025-05-08	88.850	90.300	88.850	89.950	89.950	6,200
2025-05-07	88.000	90.000	87.500	88.700	88.700	18,780
2025-05-06	86.500	88.550	86.500	88.500	88.500	16,420
2025-05-05	88.300	88.300	86.450	86.450	86.450	26,830
2025-05-02	89.300	89.300	87.600	88.250	88.250	21,890
2025-04-30	89.550	89.550	88.050	89.300	89.300	36,360
2025-04-29	91.750	91.750	89.050	89.650	89.650	49,600
2025-04-28	92.300	92.550	91.350	91.750	91.750	42,920
2025-04-25	91.950	93.250	91.000	93.200	93.200	38,540
2025-04-24	91.750	92.650	91.000	91.000	91.000	16,910
2025-04-23	92.300	93.850	91.150	91.600	91.600	29,020
2025-04-22	92.700	94.350	92.400	92.950	92.950	59,610
2025-04-21	91.600	92.900	91.600	92.300	92.300	27,190
2025-04-18	91.100	93.350	91.050	91.900	91.900	17,740
2025-04-17	92.900	93.450	91.200	91.750	91.750	41,280
2025-04-16	90.300	92.950	89.750	92.650	92.650	35,240
2025-04-15	91.000	91.400	89.600	90.100	90.100	25,020
2025-04-14	92.400	94.100	91.050	91.300	91.300	23,390
2025-04-11	93.000	94.650	92.150	93.000	93.000	27,830
2025-04-10	91.650	95.600	91.150	92.400	92.400	43,290
2025-04-09	91.100	93.550	88.200	90.750	90.750	78,650
2025-04-08	90.100	93.800	88.700	93.650	93.650	60,000
2025-04-07	91.350	91.350	88.200	90.150	90.150	79,790
2025-04-04	93.500	95.100	91.650	91.950	91.950	55,640
2025-04-03	94.300	95.200	92.000	94.050	94.050	132,080
2025-04-02	95.050	96.000	94.000	94.300	94.300	22,820
2025-04-01	95.500	97.000	93.550	96.300	96.300	81,870
2025-03-31	94.750	97.850	94.750	95.050	95.050	93,240
2025-03-28	95.500	96.650	94.100	95.850	95.850	100,240
2025-03-27	98.000	98.000	95.550	95.700	95.700	65,340
2025-03-26	96.600	101.05	96.600	99.200	99.200	263,760
2025-03-25	97.850	97.900	96.000	96.250	96.250	53,330
2025-03-24	96.050	99.200	95.050	96.650	96.650	84,960
2025-03-21	96.450	96.850	95.050	95.400	95.400	85,520
2025-03-20	96.850	97.600	94.300	96.050	96.050	51,340
2025-03-19	97.750	97.800	95.250	96.850	96.850	34,810
2025-03-18	97.300	97.950	96.400	97.450	97.450	54,520
2025-03-17	97.350	98.450	96.000	97.100	97.100	61,820
2025-03-14	95.550	97.100	95.400	96.050	96.050	26,160
2025-03-13	96.100	96.500	94.300	95.550	95.550	40,080
2025-03-12	97.500	97.500	96.250	96.650	96.650	18,560
2025-03-11	98.150	98.850	97.250	97.650	97.650	23,340
2025-03-10	96.500	100.00	96.500	97.250	97.250	61,790
2025-03-07	97.800	98.950	96.000	96.450	96.450	45,970
2025-03-06	98.600	98.600	97.200	97.800	97.800	24,850
2025-03-05	97.900	99.350	97.550	98.700	98.700	25,130
2025-03-04	97.500	98.950	96.950	98.000	98.000	52,090
2025-03-03	97.500	97.600	95.000	96.000	96.000	65,880
2025-02-28	98.950	99.050	96.250	97.500	97.500	65,050
2025-02-27	99.600	100.90	98.000	99.500	99.500	78,780
2025-02-26	103.00	103.00	99.000	99.700	99.700	156,350

← NewerPage 7 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.