Public Joint Stock Company Nizhnekamskneftekhim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 68.740 | 69.460 | 68.280 | 68.460 | 68.460 | 137,520 |
| 2024-09-04 | 67.880 | 68.980 | 67.040 | 68.480 | 68.480 | 118,780 |
| 2024-09-03 | 68.020 | 69.700 | 67.020 | 67.880 | 67.880 | 175,750 |
| 2024-09-02 | 69.820 | 69.840 | 67.200 | 68.000 | 68.000 | 253,300 |
| 2024-08-30 | 72.420 | 73.480 | 68.900 | 69.880 | 69.880 | 450,980 |
| 2024-08-29 | 67.660 | 74.280 | 66.660 | 74.240 | 74.240 | 821,710 |
| 2024-08-28 | 68.800 | 68.800 | 66.480 | 67.520 | 67.520 | 194,530 |
| 2024-08-27 | 68.200 | 70.520 | 67.900 | 68.700 | 68.700 | 223,270 |
| 2024-08-26 | 68.680 | 70.900 | 66.940 | 68.260 | 68.260 | 305,880 |
| 2024-08-23 | 67.360 | 69.500 | 65.780 | 68.320 | 68.320 | 447,670 |
| 2024-08-22 | 68.040 | 68.160 | 67.040 | 67.040 | 67.040 | 114,060 |
| 2024-08-21 | 68.700 | 68.700 | 67.800 | 68.120 | 68.120 | 76,150 |
| 2024-08-20 | 68.460 | 69.160 | 68.100 | 68.380 | 68.380 | 74,420 |
| 2024-08-19 | 70.680 | 70.680 | 68.720 | 68.880 | 68.880 | 71,290 |
| 2024-08-16 | 69.140 | 71.400 | 69.040 | 69.840 | 69.840 | 89,230 |
| 2024-08-15 | 69.780 | 70.320 | 69.120 | 69.140 | 69.140 | 123,570 |
| 2024-08-14 | 71.420 | 71.480 | 69.040 | 69.040 | 69.040 | 115,820 |
| 2024-08-13 | 69.980 | 71.420 | 69.980 | 70.720 | 70.720 | 60,070 |
| 2024-08-12 | 69.900 | 70.000 | 69.100 | 69.940 | 69.940 | 54,010 |
| 2024-08-09 | 69.340 | 69.980 | 69.020 | 69.980 | 69.980 | 53,160 |
| 2024-08-08 | 70.500 | 70.500 | 69.140 | 69.500 | 69.500 | 81,500 |
| 2024-08-07 | 69.480 | 70.960 | 68.520 | 70.040 | 70.040 | 89,300 |
| 2024-08-06 | 68.660 | 69.440 | 68.480 | 69.100 | 69.100 | 54,100 |
| 2024-08-05 | 69.880 | 69.880 | 67.900 | 68.660 | 68.660 | 121,000 |
| 2024-08-02 | 69.840 | 70.360 | 69.440 | 69.920 | 69.920 | 75,580 |
| 2024-08-01 | 70.500 | 70.500 | 69.500 | 69.840 | 69.840 | 156,070 |
| 2024-07-31 | 70.640 | 70.800 | 69.700 | 70.000 | 70.000 | 83,920 |
| 2024-07-30 | 69.660 | 70.900 | 69.380 | 70.640 | 70.640 | 103,130 |
| 2024-07-29 | 72.280 | 72.900 | 69.520 | 69.640 | 69.640 | 166,010 |
| 2024-07-26 | 71.980 | 73.000 | 71.580 | 72.260 | 72.260 | 387,400 |
| 2024-07-25 | 72.460 | 72.460 | 71.060 | 72.060 | 72.060 | 117,720 |
| 2024-07-24 | 70.780 | 73.380 | 70.780 | 71.820 | 71.820 | 237,280 |
| 2024-07-23 | 71.000 | 71.000 | 69.520 | 70.700 | 70.700 | 126,680 |
| 2024-07-22 | 70.980 | 71.000 | 70.400 | 70.780 | 70.780 | 64,320 |
| 2024-07-19 | 70.020 | 70.980 | 70.020 | 70.720 | 70.720 | 46,890 |
| 2024-07-18 | 70.040 | 70.040 | 69.260 | 70.000 | 70.000 | 30,410 |
| 2024-07-17 | 69.320 | 70.500 | 68.800 | 69.100 | 69.100 | 102,680 |
| 2024-07-16 | 68.280 | 69.760 | 67.820 | 69.120 | 69.120 | 166,060 |
| 2024-07-15 | 69.000 | 69.980 | 67.960 | 68.420 | 68.420 | 91,760 |
| 2024-07-12 | 69.700 | 70.120 | 68.020 | 68.760 | 68.760 | 121,690 |
| 2024-07-11 | 66.660 | 70.140 | 66.500 | 69.920 | 69.920 | 231,310 |
| 2024-07-10 | 68.280 | 68.700 | 66.940 | 67.200 | 64.900 | 178,710 |
| 2024-07-09 | 69.460 | 70.200 | 68.140 | 68.400 | 66.059 | 235,810 |
| 2024-07-08 | 72.200 | 72.940 | 70.020 | 71.500 | 69.053 | 166,870 |
| 2024-07-05 | 73.100 | 73.100 | 70.920 | 72.140 | 69.671 | 101,940 |
| 2024-07-04 | 74.200 | 74.200 | 71.340 | 71.540 | 69.092 | 236,770 |
| 2024-07-03 | 74.200 | 74.480 | 73.060 | 73.500 | 70.984 | 101,070 |
| 2024-07-02 | 73.240 | 74.400 | 73.240 | 74.200 | 71.660 | 101,730 |
| 2024-07-01 | 72.980 | 73.340 | 72.780 | 73.180 | 70.675 | 64,230 |
| 2024-06-28 | 73.020 | 73.360 | 72.580 | 73.120 | 70.617 | 61,410 |
| 2024-06-27 | 73.180 | 73.420 | 72.260 | 72.840 | 70.347 | 49,330 |
| 2024-06-26 | 72.440 | 73.440 | 72.320 | 73.180 | 70.675 | 68,440 |
| 2024-06-25 | 72.180 | 72.920 | 71.540 | 72.440 | 69.961 | 79,840 |
| 2024-06-24 | 73.840 | 73.980 | 71.980 | 72.000 | 69.536 | 143,810 |
| 2024-06-21 | 74.980 | 74.980 | 73.000 | 73.580 | 71.062 | 84,130 |
| 2024-06-20 | 73.180 | 75.000 | 71.100 | 73.720 | 71.197 | 220,460 |
| 2024-06-19 | 74.120 | 75.340 | 71.820 | 72.200 | 69.729 | 124,570 |
| 2024-06-18 | 75.400 | 75.680 | 73.300 | 74.080 | 71.545 | 177,970 |
| 2024-06-17 | 75.460 | 76.360 | 75.460 | 75.700 | 73.109 | 62,720 |
| 2024-06-14 | 76.120 | 76.620 | 75.440 | 75.860 | 73.264 | 116,820 |
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.