Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	84.000	84.000	83.260	83.940	81.067	202,230
2023-09-27	83.700	84.180	83.300	83.680	80.816	190,630
2023-09-26	84.700	84.700	82.520	83.100	80.256	162,320
2023-09-25	83.720	85.460	83.000	83.540	80.681	236,210
2023-09-22	82.500	83.840	82.000	83.720	80.855	201,340
2023-09-21	84.680	84.960	82.120	82.480	79.657	295,460
2023-09-20	85.000	85.400	81.060	84.700	81.801	627,320
2023-09-19	88.500	88.500	84.240	84.980	82.072	386,790
2023-09-18	89.280	90.220	87.460	87.460	84.467	307,960
2023-09-15	87.760	89.480	87.460	89.200	86.147	215,990
2023-09-14	90.720	91.040	83.360	88.000	84.988	1,031,670
2023-09-13	93.460	93.480	90.180	91.060	87.943	691,020
2023-09-12	88.560	93.480	88.000	92.880	89.701	1,489,640
2023-09-11	89.020	90.700	87.500	88.420	85.394	391,620
2023-09-08	90.140	90.700	87.100	88.900	85.857	736,130
2023-09-07	97.400	97.400	88.960	90.140	87.055	2,009,510
2023-09-06	91.800	97.200	89.400	95.500	92.231	6,319,780
2023-09-05	89.020	93.700	88.860	90.960	87.847	3,133,120
2023-09-04	88.000	89.900	86.660	88.580	85.548	1,285,970
2023-09-01	87.200	88.060	86.520	87.200	84.216	322,340
2023-08-31	86.900	89.000	86.000	87.560	84.563	348,940
2023-08-30	87.140	87.160	86.400	86.580	83.617	240,840
2023-08-29	87.200	88.000	86.720	86.800	83.829	350,500
2023-08-28	87.000	87.720	86.640	87.060	84.080	269,030
2023-08-25	86.180	87.720	86.000	87.000	84.022	254,800
2023-08-24	87.240	87.680	85.300	86.160	83.211	424,330
2023-08-23	89.100	89.140	86.000	87.240	84.254	329,130
2023-08-22	88.740	90.440	88.080	88.800	85.761	699,820
2023-08-21	87.000	88.700	86.220	88.060	85.046	627,280
2023-08-18	86.000	86.960	85.500	86.000	83.057	169,870
2023-08-17	85.020	86.500	84.000	85.580	82.651	222,920
2023-08-16	87.700	88.380	82.340	84.880	81.975	740,640
2023-08-15	87.500	88.380	85.220	87.720	84.718	524,130
2023-08-14	89.620	91.000	87.100	88.500	85.471	677,170
2023-08-11	89.500	89.500	88.500	89.180	86.128	203,610
2023-08-10	88.540	89.300	88.100	88.920	85.877	317,120
2023-08-09	87.200	88.780	86.760	88.540	85.510	498,060
2023-08-08	87.560	87.560	84.600	87.220	84.235	583,390
2023-08-07	88.140	89.500	86.820	86.980	84.003	783,490
2023-08-04	91.200	92.240	86.460	87.560	84.563	1,041,480
2023-08-03	88.700	92.220	88.700	91.140	88.021	1,674,950
2023-08-02	88.900	89.500	87.220	88.640	85.606	479,440
2023-08-01	87.440	89.660	86.240	88.900	85.857	963,910
2023-07-31	88.000	88.000	87.120	87.400	84.409	299,610
2023-07-28	88.120	88.800	86.400	87.020	84.042	554,560
2023-07-27	87.160	88.740	87.160	88.380	85.355	605,550
2023-07-26	86.500	87.940	85.540	87.160	84.177	779,520
2023-07-25	86.600	86.600	85.520	86.000	83.057	240,000
2023-07-24	85.640	86.300	84.720	85.460	82.535	277,080
2023-07-21	84.900	85.040	83.720	84.640	81.743	224,270
2023-07-20	85.680	87.680	83.240	84.920	82.014	844,670
2023-07-19	84.760	85.800	84.100	85.600	82.670	370,930
2023-07-18	83.800	85.400	83.800	84.920	82.014	353,400
2023-07-17	83.400	84.200	83.200	83.780	80.913	209,000
2023-07-14	83.800	84.020	83.100	83.460	80.604	244,110
2023-07-13	83.760	84.360	83.000	83.800	80.932	390,040
2023-07-12	83.360	84.180	82.220	83.400	80.546	343,340
2023-07-11	84.440	85.680	81.800	83.100	80.256	1,089,050
2023-07-10	81.000	85.960	81.000	84.700	80.362	409,240
2023-07-07	85.140	86.000	83.520	83.760	79.470	314,410

← NewerPage 14 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.