Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	78.200	80.700	78.050	79.800	79.800	30,000
2024-11-28	78.800	79.950	78.350	78.850	78.850	22,060
2024-11-27	76.800	78.250	74.550	78.200	78.200	55,680
2024-11-26	80.000	80.100	76.100	76.850	76.850	75,820
2024-11-25	81.250	81.850	79.400	79.850	79.850	30,470
2024-11-22	79.850	84.600	79.850	81.650	81.650	56,340
2024-11-21	81.750	82.000	79.800	79.800	79.800	51,460
2024-11-20	81.400	82.100	81.250	81.750	81.750	15,020
2024-11-19	83.650	83.650	81.300	81.500	81.500	42,380
2024-11-18	83.850	84.450	82.850	83.650	83.650	27,300
2024-11-15	83.500	83.950	83.100	83.950	83.950	17,910
2024-11-14	84.600	84.900	83.350	83.550	83.550	20,410
2024-11-13	86.400	86.450	84.850	84.850	84.850	26,220
2024-11-12	86.500	86.500	85.300	85.700	85.700	16,110
2024-11-11	85.850	86.950	85.450	85.750	85.750	43,630
2024-11-08	84.150	85.950	83.950	85.150	85.150	35,660
2024-11-07	84.250	84.300	82.800	84.200	84.200	18,240
2024-11-06	84.600	87.600	84.150	84.400	84.400	28,540
2024-11-05	83.150	84.700	83.150	83.850	83.850	16,810
2024-11-02	82.150	83.900	81.600	83.350	83.350	8,300
2024-11-01	81.750	82.950	81.750	82.800	82.800	23,980
2024-10-31	82.700	83.050	81.500	82.350	82.350	22,350
2024-10-30	83.650	84.550	82.200	83.600	83.600	37,310
2024-10-29	83.500	84.450	80.250	83.450	83.450	82,270
2024-10-28	83.700	84.900	82.350	83.500	83.500	54,460
2024-10-25	86.450	88.000	83.900	84.900	84.900	51,590
2024-10-24	85.450	86.800	84.600	86.050	86.050	23,190
2024-10-23	86.100	86.250	85.100	85.500	85.500	19,480
2024-10-22	86.700	86.700	85.800	86.450	86.450	32,490
2024-10-21	87.250	87.300	86.150	86.700	86.700	13,620
2024-10-18	88.350	88.850	86.300	86.550	86.550	28,110
2024-10-17	88.700	90.250	87.000	87.800	87.800	66,710
2024-10-16	89.450	92.850	88.450	88.650	88.650	95,250
2024-10-15	90.500	90.550	88.400	89.300	89.300	49,010
2024-10-14	89.000	92.150	88.250	90.750	90.750	124,370
2024-10-11	91.250	91.450	89.300	89.800	89.800	50,630
2024-10-10	89.550	90.950	89.250	90.950	90.950	61,970
2024-10-09	92.000	92.150	89.050	89.250	89.250	40,040
2024-10-08	90.850	92.200	90.050	91.700	91.700	73,060
2024-10-07	89.250	92.000	89.250	90.950	90.950	88,010
2024-10-04	88.500	89.300	88.400	88.950	88.950	28,570
2024-10-03	88.950	88.950	86.650	88.400	88.400	45,390
2024-10-02	90.300	91.700	89.000	89.450	89.450	56,850
2024-10-01	91.650	91.650	88.700	90.200	90.200	63,630
2024-09-30	92.200	94.900	91.400	91.550	91.550	57,950
2024-09-27	92.300	95.550	91.450	92.500	92.500	71,970
2024-09-26	89.400	93.100	88.100	91.950	91.950	138,170
2024-09-25	90.250	92.200	89.350	90.150	90.150	61,550
2024-09-24	90.200	95.150	89.350	89.800	89.800	251,120
2024-09-23	88.000	91.350	86.050	90.000	90.000	86,280
2024-09-20	88.600	90.000	88.400	88.750	88.750	26,800
2024-09-19	86.600	88.700	86.500	88.400	88.400	31,140
2024-09-18	89.400	89.850	86.400	86.800	86.800	48,180
2024-09-17	87.850	90.800	87.450	89.400	89.400	24,770
2024-09-16	84.500	87.800	83.100	87.650	87.650	68,230
2024-09-13	84.450	84.500	82.450	84.350	84.350	23,040
2024-09-12	86.300	86.300	83.000	83.450	83.450	41,200
2024-09-11	86.750	86.750	85.100	85.100	85.100	8,090
2024-09-10	86.450	86.800	85.800	86.100	86.100	12,710
2024-09-09	85.700	86.800	85.450	86.300	86.300	26,430

← NewerPage 9 of 22 · 1,273 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.