Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	77.200	77.500	75.160	75.500	72.916	184,140
2023-12-20	74.940	77.900	74.680	77.160	74.519	312,370
2023-12-19	74.400	75.460	74.160	74.900	72.337	206,950
2023-12-18	71.680	74.880	71.380	74.400	71.854	477,330
2023-12-15	70.000	71.220	69.700	70.700	68.280	224,500
2023-12-14	71.000	71.720	70.000	70.080	67.681	157,340
2023-12-13	70.460	70.900	69.160	70.580	68.164	328,200
2023-12-12	70.600	70.600	70.000	70.340	67.933	202,760
2023-12-11	71.640	72.240	70.300	70.300	67.894	277,350
2023-12-08	72.340	73.300	71.000	71.240	68.802	172,490
2023-12-07	72.040	72.440	71.320	72.300	69.825	163,440
2023-12-06	72.200	74.840	71.780	72.180	69.710	320,690
2023-12-05	72.400	74.980	70.840	72.200	69.729	572,050
2023-12-04	74.500	74.500	72.500	72.640	70.154	237,600
2023-12-01	75.800	76.020	74.520	74.540	71.989	187,660
2023-11-30	76.340	77.040	75.720	75.860	73.264	97,490
2023-11-29	76.880	77.000	76.260	76.560	73.940	134,980
2023-11-28	77.100	77.120	75.800	76.880	74.249	341,410
2023-11-27	78.500	78.840	75.580	77.120	74.481	458,900
2023-11-24	79.820	80.180	78.800	79.140	76.431	151,710
2023-11-23	78.320	81.000	77.720	79.580	76.856	473,940
2023-11-22	78.400	78.560	77.700	78.320	75.639	144,010
2023-11-21	78.480	78.760	77.120	78.100	75.427	89,800
2023-11-20	78.280	79.080	77.900	78.400	75.717	164,780
2023-11-17	79.100	79.200	76.780	78.280	75.601	220,190
2023-11-16	79.100	80.040	78.680	79.260	76.547	149,070
2023-11-15	77.580	79.160	77.040	79.100	76.393	242,190
2023-11-14	79.020	79.020	76.840	77.580	74.925	386,960
2023-11-13	80.000	80.520	79.000	79.020	76.315	298,720
2023-11-10	80.560	80.740	79.900	80.140	77.397	192,360
2023-11-09	81.440	81.440	80.120	80.560	77.803	177,280
2023-11-08	81.440	81.860	81.060	81.100	78.324	157,090
2023-11-07	81.180	81.780	81.100	81.400	78.614	110,680
2023-11-06	81.100	81.740	80.840	81.180	78.402	92,040
2023-11-03	81.140	81.780	80.840	80.960	78.189	104,790
2023-11-02	80.500	81.940	80.500	81.100	78.324	470,840
2023-11-01	80.340	80.760	80.000	80.500	77.745	143,830
2023-10-31	81.780	81.880	79.560	80.340	77.590	464,980
2023-10-30	82.000	82.320	81.500	81.780	78.981	146,050
2023-10-27	81.520	82.580	81.240	82.000	79.194	213,170
2023-10-26	82.260	82.940	81.560	81.780	78.981	378,610
2023-10-25	82.300	82.680	82.020	82.260	79.445	228,580
2023-10-24	82.740	82.880	82.020	82.300	79.483	184,230
2023-10-23	82.720	83.100	82.300	82.720	79.889	115,540
2023-10-20	82.800	82.980	82.000	82.560	79.734	218,670
2023-10-19	83.400	83.760	82.500	82.720	79.889	301,220
2023-10-18	83.820	83.880	83.100	83.560	80.700	196,380
2023-10-17	83.700	83.920	83.100	83.640	80.777	192,000
2023-10-16	83.000	84.080	83.000	83.740	80.874	158,060
2023-10-13	83.720	84.100	83.000	83.760	80.893	183,330
2023-10-12	83.560	84.000	82.120	83.720	80.855	236,540
2023-10-11	84.080	84.740	84.000	84.200	81.318	90,800
2023-10-10	82.920	85.420	82.820	84.080	81.202	225,930
2023-10-09	82.520	83.460	82.520	82.920	80.082	128,510
2023-10-06	82.540	83.340	82.200	82.500	79.676	142,970
2023-10-05	83.000	83.840	82.040	82.540	79.715	185,800
2023-10-04	83.500	84.560	82.760	83.000	80.159	242,330
2023-10-03	84.000	85.000	81.000	83.700	80.835	478,950
2023-10-02	84.320	85.840	83.760	83.780	80.913	365,140
2023-09-29	84.160	84.820	83.580	84.300	81.415	241,260

← NewerPage 13 of 22 · 1,270 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.