Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.440	36.320	35.400	35.660	35.660	358,000
2026-10-19	35.000	35.600	34.900	35.200	35.200	361,030
2026-10-16	34.900	35.000	34.480	34.940	34.940	123,600
2026-10-15	34.860	34.960	34.500	34.840	34.840	122,880
2026-10-14	35.000	35.000	34.700	34.820	34.820	180,210
2026-10-13	35.040	35.200	34.760	34.960	34.960	190,480
2026-10-12	34.900	35.220	34.620	34.860	34.860	162,820
2026-10-09	34.660	34.900	34.300	34.800	34.800	142,340
2026-10-08	34.600	34.760	34.240	34.620	34.620	61,320
2026-10-07	34.380	34.900	33.820	34.760	34.760	116,980
2026-10-06	34.900	35.480	33.860	34.800	34.800	294,680
2026-10-05	34.700	34.900	34.220	34.760	34.760	66,030
2026-10-02	34.620	34.660	34.320	34.500	34.500	67,270
2026-10-01	34.700	34.700	34.340	34.580	34.580	43,670
2026-09-30	34.700	34.800	34.440	34.460	34.460	26,620
2026-09-29	35.060	35.060	34.440	34.660	34.660	59,100
2026-09-28	35.560	35.860	34.640	34.980	34.980	90,210
2026-09-25	35.700	35.700	35.260	35.360	35.360	28,900
2026-09-24	35.900	36.040	35.380	35.460	35.460	40,910
2026-09-23	35.680	36.080	34.900	35.800	35.800	111,880
2026-09-22	35.680	36.080	35.620	35.880	35.880	94,990
2026-09-21	35.100	35.800	34.920	35.660	35.660	182,720
2026-09-18	35.440	35.460	34.800	35.000	35.000	63,550
2026-09-17	35.180	35.840	34.520	34.800	34.800	224,320
2026-09-16	35.780	35.780	34.980	35.300	35.300	47,340
2026-09-15	35.980	36.120	35.400	35.660	35.660	77,940
2026-09-14	35.000	35.760	35.000	35.420	35.420	128,750
2026-09-11	35.080	35.260	34.240	34.880	34.880	127,890
2026-09-10	35.080	35.140	34.940	34.960	34.960	48,820
2026-09-09	35.440	35.440	34.880	34.920	34.920	60,320
2026-09-08	35.400	35.640	35.000	35.080	35.080	113,880
2026-09-07	35.400	35.980	34.940	35.300	35.300	97,550
2026-09-04	36.000	36.060	35.360	35.620	35.620	168,930
2026-09-03	35.460	36.000	34.900	35.080	35.080	171,630
2026-09-02	35.140	35.460	34.960	35.300	35.300	68,350
2026-09-01	35.980	36.000	35.000	35.920	35.920	81,870
2026-08-31	35.400	35.960	35.020	35.780	35.780	86,860
2026-08-28	35.440	35.440	34.660	34.980	34.980	72,900
2026-08-27	33.920	37.000	33.340	35.100	35.100	497,490
2026-08-26	34.920	35.120	33.500	33.980	33.980	158,620
2026-08-25	35.460	35.680	34.660	35.600	35.600	105,120
2026-08-24	36.500	36.500	34.100	34.780	34.780	129,640
2026-08-21	36.020	36.160	34.200	35.500	35.500	215,340
2026-08-20	36.840	37.100	35.500	36.100	36.100	191,920
2026-08-19	36.800	37.360	35.700	36.240	36.240	310,840
2026-08-18	36.500	37.480	35.640	36.360	36.360	271,140
2026-08-17	36.780	36.880	36.120	36.240	36.240	84,880
2026-08-14	37.320	37.580	36.360	36.580	36.580	110,490
2026-08-13	38.120	38.600	37.000	37.360	37.360	265,130
2026-08-12	39.080	39.180	38.180	38.320	38.320	214,100
2026-08-11	38.780	39.500	38.560	38.900	38.900	258,710
2026-08-10	38.800	40.280	37.080	38.340	38.340	584,550
2026-08-07	39.800	39.820	38.680	39.000	39.000	126,120
2026-08-06	39.900	40.200	38.500	39.440	39.440	249,190
2026-08-05	39.900	40.720	39.360	39.760	39.760	257,640
2026-08-04	39.720	39.780	38.740	39.100	39.100	248,490
2026-08-03	38.620	40.380	38.620	39.440	39.440	167,450
2026-07-31	39.040	40.000	38.400	39.180	39.180	216,400
2026-07-30	39.720	41.680	39.040	39.840	39.840	582,240
2026-07-29	39.240	39.720	38.600	39.440	39.440	115,100

Page 1 of 22 · 1,271 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.