Nizhnekamskneftekhim PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.650	47.600	44.900	45.750	45.750	101,660
2026-10-16	45.150	45.800	44.350	45.550	45.550	19,130
2026-10-15	45.350	45.800	44.300	45.000	45.000	52,830
2026-10-14	45.500	46.200	45.150	45.450	45.450	42,490
2026-10-13	45.200	46.150	43.950	45.450	45.450	47,530
2026-10-12	45.250	45.450	44.200	45.100	45.100	83,380
2026-10-09	44.250	44.600	43.650	44.350	44.350	26,430
2026-10-08	44.900	45.200	43.900	44.250	44.250	26,470
2026-10-07	45.000	45.250	44.500	44.850	44.850	17,060
2026-10-06	44.900	45.050	44.500	45.000	45.000	6,970
2026-10-05	45.000	45.450	44.200	44.900	44.900	20,110
2026-10-02	45.200	45.200	44.650	44.950	44.950	10,610
2026-10-01	44.750	45.200	44.350	45.050	45.050	8,570
2026-09-30	44.900	45.450	44.550	45.100	45.100	8,680
2026-09-29	45.300	45.450	44.700	45.100	45.100	4,290
2026-09-28	45.450	45.600	44.800	45.150	45.150	15,570
2026-09-25	45.550	45.650	43.850	45.150	45.150	37,180
2026-09-24	45.450	45.650	45.050	45.350	45.350	9,310
2026-09-23	44.700	45.600	44.250	45.200	45.200	9,520
2026-09-22	45.250	45.650	44.750	45.650	45.650	37,930
2026-09-21	45.250	45.650	44.050	45.150	45.150	32,990
2026-09-18	44.200	45.200	44.200	45.000	45.000	9,220
2026-09-17	44.850	45.350	43.900	45.050	45.050	21,990
2026-09-16	46.950	46.950	44.000	45.500	45.500	76,920
2026-09-15	46.700	46.750	46.100	46.500	46.500	18,560
2026-09-14	46.900	47.950	46.550	47.300	47.300	55,260
2026-09-11	47.150	47.250	46.550	46.650	46.650	8,270
2026-09-10	46.200	47.100	45.950	46.550	46.550	23,360
2026-09-09	46.750	46.950	45.900	46.300	46.300	6,070
2026-09-08	46.950	48.450	46.400	46.900	46.900	55,620
2026-09-07	46.850	47.550	45.850	46.450	46.450	22,100
2026-09-04	46.550	48.500	46.000	46.400	46.400	61,030
2026-09-03	45.700	46.650	45.300	45.650	45.650	21,870
2026-09-02	46.050	46.450	45.100	45.350	45.350	55,380
2026-09-01	45.800	46.900	45.700	46.250	46.250	48,420
2026-08-31	44.400	46.150	44.150	45.800	45.800	23,990
2026-08-28	45.100	45.100	44.100	44.550	44.550	13,660
2026-08-27	44.200	45.200	43.750	44.700	44.700	33,500
2026-08-26	46.300	46.300	43.650	44.700	44.700	57,070
2026-08-25	46.350	46.600	44.800	46.000	46.000	32,150
2026-08-24	48.150	48.150	45.200	46.000	46.000	44,140
2026-08-21	47.200	49.950	46.850	46.950	46.950	64,340
2026-08-20	47.800	49.150	46.600	47.200	47.200	30,020
2026-08-19	47.500	48.100	47.000	47.200	47.200	34,360
2026-08-18	46.250	48.550	46.200	46.650	46.650	61,110
2026-08-17	46.600	47.700	44.550	46.200	46.200	81,230
2026-08-14	48.000	49.600	46.150	46.150	46.150	42,050
2026-08-13	49.950	49.950	47.900	48.700	48.700	77,720
2026-08-12	51.050	52.200	49.800	50.500	50.500	117,410
2026-08-11	48.450	52.000	48.000	50.150	50.150	162,110
2026-08-10	46.650	48.050	45.550	47.800	47.800	143,350
2026-08-07	51.900	52.200	44.850	49.800	49.800	324,720
2026-08-06	50.850	53.600	49.550	50.950	50.950	147,640
2026-08-05	50.900	52.400	49.050	50.500	50.500	118,620
2026-08-04	48.550	53.500	47.850	50.800	50.800	118,260
2026-08-03	48.500	49.050	47.300	48.700	48.700	65,000
2026-07-31	50.000	51.150	46.400	49.050	49.050	117,110
2026-07-30	46.050	54.400	46.050	50.400	50.400	436,500
2026-07-29	46.000	47.100	45.050	46.050	46.050	87,790
2026-07-28	45.750	46.600	45.650	46.050	46.050	23,380

Page 1 of 3 · 129 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.