Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	99.200	102.80	98.650	101.40	101.40	355,960
2025-02-24	98.300	99.100	98.150	98.650	98.650	65,360
2025-02-21	97.700	98.650	97.450	98.100	98.100	65,990
2025-02-20	97.750	98.200	97.400	97.700	97.700	75,070
2025-02-19	98.700	99.000	97.000	97.700	97.700	61,580
2025-02-18	99.300	100.50	97.400	98.350	98.350	151,140
2025-02-17	98.900	100.00	98.900	99.200	99.200	95,950
2025-02-14	100.00	101.00	96.150	97.650	97.650	147,260
2025-02-13	101.10	104.40	98.350	99.400	99.400	106,890
2025-02-12	97.900	100.10	97.550	97.600	97.600	73,780
2025-02-11	98.200	98.200	95.550	97.500	97.500	76,150
2025-02-10	97.500	98.300	97.100	97.800	97.800	98,010
2025-02-07	96.400	100.10	96.400	97.400	97.400	65,000
2025-02-06	96.800	98.800	96.000	96.700	96.700	121,350
2025-02-05	97.850	97.850	95.200	96.100	96.100	111,370
2025-02-04	99.550	100.25	97.300	97.550	97.550	85,530
2025-02-03	101.75	101.75	99.000	99.350	99.350	99,040
2025-01-31	103.60	105.00	101.05	101.85	101.85	136,570
2025-01-30	100.95	103.40	100.45	102.85	102.85	135,720
2025-01-29	100.50	101.70	100.20	100.85	100.85	38,170
2025-01-28	98.950	101.90	97.200	100.75	100.75	100,290
2025-01-27	100.15	101.90	98.150	98.600	98.600	96,390
2025-01-24	98.250	101.50	98.250	100.00	100.00	178,950
2025-01-23	98.600	98.650	96.500	98.200	98.200	56,240
2025-01-22	98.500	99.150	98.000	98.800	98.800	164,940
2025-01-21	95.000	98.600	94.950	98.050	98.050	183,040
2025-01-20	98.200	98.750	94.200	95.000	95.000	84,480
2025-01-17	97.300	99.600	93.500	95.750	95.750	197,360
2025-01-16	96.000	99.600	95.000	97.650	97.650	119,970
2025-01-15	95.450	96.000	93.850	94.550	94.550	65,130
2025-01-14	95.650	100.80	92.300	94.550	94.550	310,090
2025-01-13	90.700	98.500	88.000	95.650	95.650	733,020
2025-01-10	87.200	88.400	86.500	86.900	86.900	91,580
2025-01-09	89.850	90.300	87.000	87.200	87.200	79,840
2025-01-08	90.300	90.550	89.250	89.650	89.650	34,380
2025-01-06	89.200	91.000	86.650	89.600	89.600	106,270
2025-01-03	90.450	92.150	89.500	90.050	90.050	19,740
2024-12-30	88.750	90.500	88.750	90.000	90.000	96,550
2024-12-28	87.800	89.800	87.450	88.750	88.750	88,710
2024-12-27	88.650	89.100	87.350	87.400	87.400	87,180
2024-12-26	87.750	89.650	87.750	88.950	88.950	87,720
2024-12-25	88.450	88.850	85.850	88.400	88.400	39,880
2024-12-24	89.000	89.250	87.050	87.900	87.900	63,170
2024-12-23	87.650	89.700	86.650	88.250	88.250	137,030
2024-12-20	84.400	88.700	84.250	87.750	87.750	112,540
2024-12-19	84.550	85.750	84.250	84.500	84.500	30,620
2024-12-18	85.100	85.150	83.750	84.550	84.550	53,770
2024-12-17	85.600	86.150	84.500	84.800	84.800	62,900
2024-12-16	87.950	87.950	85.150	85.700	85.700	45,100
2024-12-13	88.550	88.700	87.200	88.000	88.000	43,470
2024-12-12	87.050	89.050	86.600	88.600	88.600	75,840
2024-12-11	83.800	89.800	82.050	88.050	88.050	161,290
2024-12-10	83.850	84.200	83.400	83.900	83.900	23,580
2024-12-09	82.950	84.400	82.750	84.100	84.100	41,500
2024-12-06	82.450	83.400	82.400	82.900	82.900	20,570
2024-12-05	80.800	82.800	79.050	82.300	82.300	47,840
2024-12-04	81.750	83.450	80.450	81.950	81.950	58,620
2024-12-03	80.750	83.600	80.000	81.100	81.100	43,470
2024-12-02	79.800	80.850	79.800	80.750	80.750	41,570
2024-11-29	78.200	80.700	78.050	79.800	79.800	30,000

← NewerPage 8 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.