Public Joint Stock Company Nizhnekamskneftekhim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 76.120 | 76.620 | 75.440 | 75.860 | 73.264 | 116,820 |
| 2024-06-13 | 73.820 | 76.980 | 71.860 | 75.780 | 73.186 | 212,010 |
| 2024-06-11 | 73.900 | 75.680 | 73.820 | 75.020 | 72.452 | 212,810 |
| 2024-06-10 | 74.800 | 75.680 | 73.880 | 73.900 | 71.371 | 109,790 |
| 2024-06-07 | 73.500 | 74.640 | 73.080 | 74.600 | 72.047 | 81,720 |
| 2024-06-06 | 74.800 | 75.600 | 73.000 | 73.060 | 70.559 | 141,480 |
| 2024-06-05 | 75.000 | 75.720 | 74.520 | 74.540 | 71.989 | 107,570 |
| 2024-06-04 | 72.160 | 74.900 | 72.160 | 74.900 | 72.337 | 132,300 |
| 2024-06-03 | 73.240 | 73.980 | 70.200 | 71.980 | 69.516 | 466,740 |
| 2024-05-31 | 75.680 | 75.880 | 72.520 | 73.240 | 70.733 | 274,990 |
| 2024-05-30 | 76.380 | 76.440 | 75.420 | 75.700 | 73.109 | 79,460 |
| 2024-05-29 | 77.180 | 77.340 | 74.940 | 75.900 | 73.302 | 78,530 |
| 2024-05-28 | 75.500 | 77.180 | 74.420 | 76.380 | 73.766 | 166,740 |
| 2024-05-27 | 77.520 | 77.580 | 74.400 | 75.280 | 72.704 | 428,750 |
| 2024-05-24 | 77.200 | 78.980 | 77.200 | 77.540 | 74.886 | 261,360 |
| 2024-05-23 | 79.180 | 79.520 | 76.900 | 77.360 | 74.712 | 267,410 |
| 2024-05-22 | 78.900 | 79.000 | 77.900 | 78.000 | 75.330 | 156,690 |
| 2024-05-21 | 79.740 | 79.740 | 77.160 | 78.680 | 75.987 | 407,130 |
| 2024-05-20 | 80.020 | 80.700 | 79.500 | 79.760 | 77.030 | 218,790 |
| 2024-05-17 | 80.000 | 80.840 | 79.500 | 79.520 | 76.798 | 277,640 |
| 2024-05-16 | 80.200 | 80.220 | 79.900 | 79.940 | 77.204 | 96,360 |
| 2024-05-15 | 79.980 | 80.340 | 79.540 | 80.000 | 77.262 | 178,640 |
| 2024-05-14 | 79.520 | 80.240 | 79.500 | 79.840 | 77.107 | 169,830 |
| 2024-05-13 | 80.720 | 81.360 | 79.740 | 79.820 | 77.088 | 195,720 |
| 2024-05-10 | 79.820 | 80.960 | 79.500 | 80.740 | 77.977 | 125,870 |
| 2024-05-08 | 79.660 | 80.420 | 79.500 | 79.820 | 77.088 | 155,600 |
| 2024-05-07 | 79.960 | 80.440 | 79.260 | 79.640 | 76.914 | 155,700 |
| 2024-05-06 | 79.880 | 80.080 | 79.180 | 79.960 | 77.223 | 121,460 |
| 2024-05-03 | 79.600 | 80.180 | 79.280 | 79.420 | 76.702 | 85,600 |
| 2024-05-02 | 79.820 | 80.500 | 79.040 | 79.600 | 76.876 | 213,780 |
| 2024-04-30 | 79.800 | 80.080 | 79.620 | 79.820 | 77.088 | 56,020 |
| 2024-04-29 | 79.200 | 80.340 | 79.040 | 79.800 | 77.069 | 148,140 |
| 2024-04-27 | 80.000 | 80.060 | 79.080 | 79.280 | 76.567 | 222,650 |
| 2024-04-26 | 80.280 | 81.300 | 79.780 | 79.880 | 77.146 | 145,400 |
| 2024-04-25 | 79.080 | 80.260 | 79.020 | 80.060 | 77.320 | 169,640 |
| 2024-04-24 | 80.320 | 80.320 | 79.000 | 79.080 | 76.373 | 173,850 |
| 2024-04-23 | 80.820 | 80.820 | 79.840 | 79.980 | 77.243 | 187,810 |
| 2024-04-22 | 80.460 | 82.000 | 79.400 | 80.820 | 78.054 | 295,030 |
| 2024-04-19 | 82.480 | 82.940 | 79.000 | 80.980 | 78.208 | 494,910 |
| 2024-04-18 | 82.120 | 83.460 | 82.080 | 82.560 | 79.734 | 185,170 |
| 2024-04-17 | 83.460 | 83.980 | 81.000 | 82.120 | 79.309 | 609,250 |
| 2024-04-16 | 80.700 | 85.300 | 80.580 | 83.300 | 80.449 | 1,107,460 |
| 2024-04-15 | 79.900 | 81.580 | 79.660 | 80.700 | 77.938 | 332,190 |
| 2024-04-12 | 79.020 | 80.060 | 78.900 | 79.880 | 77.146 | 156,980 |
| 2024-04-11 | 79.700 | 80.420 | 78.500 | 79.000 | 76.296 | 367,390 |
| 2024-04-10 | 79.620 | 80.800 | 79.200 | 79.700 | 76.972 | 277,750 |
| 2024-04-09 | 78.220 | 81.900 | 77.680 | 79.600 | 76.876 | 729,860 |
| 2024-04-08 | 77.020 | 78.460 | 76.620 | 78.460 | 75.775 | 379,720 |
| 2024-04-05 | 77.700 | 77.720 | 76.300 | 76.700 | 74.075 | 189,600 |
| 2024-04-04 | 77.500 | 77.740 | 76.000 | 77.100 | 74.461 | 970,180 |
| 2024-04-03 | 77.240 | 77.980 | 76.040 | 77.460 | 74.809 | 344,380 |
| 2024-04-02 | 77.700 | 77.920 | 76.840 | 77.020 | 74.384 | 306,790 |
| 2024-04-01 | 76.080 | 78.000 | 76.000 | 77.740 | 75.079 | 258,480 |
| 2024-03-29 | 75.820 | 76.300 | 75.700 | 76.080 | 73.476 | 107,700 |
| 2024-03-28 | 75.240 | 75.980 | 75.240 | 75.920 | 73.322 | 141,370 |
| 2024-03-27 | 75.120 | 75.380 | 74.120 | 75.280 | 72.704 | 113,050 |
| 2024-03-26 | 74.800 | 75.480 | 74.480 | 75.120 | 72.549 | 110,730 |
| 2024-03-25 | 75.500 | 75.660 | 74.100 | 74.200 | 71.660 | 298,820 |
| 2024-03-22 | 75.800 | 77.000 | 75.220 | 75.500 | 72.916 | 305,760 |
| 2024-03-21 | 76.300 | 76.660 | 75.600 | 75.820 | 73.225 | 236,470 |
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.