Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	76.060	77.020	76.060	76.300	73.689	130,810
2024-03-19	77.160	77.160	76.360	76.460	73.843	134,010
2024-03-18	76.640	77.340	76.040	77.060	74.423	143,970
2024-03-15	76.700	77.080	76.560	76.640	74.017	75,610
2024-03-14	77.740	78.220	76.560	76.560	73.940	153,050
2024-03-13	78.140	78.880	77.500	77.720	75.060	148,950
2024-03-12	78.780	78.840	77.820	78.140	75.466	101,040
2024-03-11	78.260	79.220	78.000	78.780	76.084	152,670
2024-03-07	78.180	79.960	77.440	78.660	75.968	363,770
2024-03-06	78.360	78.360	77.520	77.840	75.176	93,340
2024-03-05	78.000	78.860	76.700	78.040	75.369	156,700
2024-03-04	78.980	78.980	76.000	77.860	75.195	409,330
2024-03-01	78.300	78.680	78.040	78.260	75.582	113,600
2024-02-29	77.440	79.300	76.940	78.280	75.601	325,810
2024-02-28	76.840	77.700	76.820	77.200	74.558	145,570
2024-02-27	77.320	77.920	76.600	76.820	74.191	139,580
2024-02-26	76.140	77.640	76.120	77.440	74.790	145,130
2024-02-22	77.520	77.520	75.700	76.200	73.592	252,070
2024-02-21	77.300	77.500	75.400	76.140	73.534	391,950
2024-02-20	79.000	79.140	77.500	77.520	74.867	277,270
2024-02-19	78.680	79.400	78.240	78.800	76.103	139,300
2024-02-16	78.660	80.600	78.520	78.680	75.987	424,080
2024-02-15	79.180	79.180	77.520	78.520	75.833	143,250
2024-02-14	79.000	79.180	78.460	78.780	76.084	224,920
2024-02-13	78.140	79.460	78.140	78.960	76.258	127,040
2024-02-12	79.020	79.200	77.020	78.140	75.466	275,970
2024-02-09	78.960	79.840	78.800	79.000	76.296	110,160
2024-02-08	80.000	80.320	78.920	79.200	76.489	195,630
2024-02-07	81.300	81.360	78.220	80.000	77.262	349,280
2024-02-06	80.860	81.280	80.840	81.120	78.344	132,850
2024-02-05	81.980	82.400	80.000	80.840	78.073	280,350
2024-02-02	81.700	82.000	81.500	81.980	79.174	90,120
2024-02-01	82.720	83.220	81.020	81.780	78.981	232,470
2024-01-31	82.540	83.840	81.620	82.600	79.773	488,490
2024-01-30	80.380	83.400	80.360	82.380	79.560	1,228,720
2024-01-29	80.140	81.260	79.500	80.300	77.552	188,350
2024-01-26	79.000	81.000	78.000	80.100	77.359	533,040
2024-01-25	78.680	78.860	78.500	78.660	75.968	92,400
2024-01-24	78.400	79.000	78.400	78.680	75.987	131,320
2024-01-23	78.960	78.960	78.440	78.560	75.871	122,150
2024-01-22	79.000	79.000	77.420	78.720	76.026	123,600
2024-01-19	79.260	79.280	77.140	79.000	76.296	113,000
2024-01-18	79.440	79.600	78.800	79.180	76.470	145,530
2024-01-17	79.580	79.580	78.920	79.260	76.547	137,590
2024-01-16	78.000	79.700	77.740	79.000	76.296	362,200
2024-01-15	79.000	79.680	77.200	77.660	75.002	261,790
2024-01-12	79.200	79.200	78.540	79.000	76.296	216,480
2024-01-11	78.800	79.200	78.140	78.840	76.142	133,200
2024-01-10	77.900	78.880	76.560	78.680	75.987	329,570
2024-01-09	78.060	79.780	77.040	78.100	75.427	174,120
2024-01-08	78.500	79.920	77.980	78.720	76.026	252,080
2024-01-05	77.980	78.600	77.500	78.060	75.388	164,100
2024-01-04	75.140	78.520	75.080	78.100	75.427	449,320
2024-01-03	74.340	75.420	73.240	75.000	72.433	115,130
2023-12-29	73.280	74.740	73.280	74.000	71.467	355,130
2023-12-28	75.320	75.420	73.240	73.600	71.081	501,220
2023-12-27	74.600	76.000	74.340	75.320	72.742	329,640
2023-12-26	76.000	76.280	73.280	74.400	71.854	713,540
2023-12-25	77.760	77.980	75.540	75.540	72.955	294,790
2023-12-22	75.500	78.880	74.880	77.100	74.461	731,060

← NewerPage 12 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.