Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	86.660	86.940	85.000	85.180	80.818	432,910
2023-07-05	84.360	86.480	82.900	86.020	81.614	1,054,640
2023-07-04	86.500	86.500	81.700	84.360	80.040	528,890
2023-07-03	86.340	87.180	85.640	85.840	81.444	378,030
2023-06-30	87.040	88.160	85.600	85.700	81.311	779,380
2023-06-29	88.680	89.860	86.620	86.760	82.317	1,260,780
2023-06-28	86.000	89.180	84.820	88.400	83.873	2,931,410
2023-06-27	84.040	87.000	83.720	85.460	81.083	1,257,290
2023-06-26	82.060	86.500	80.800	83.640	79.356	2,035,870
2023-06-23	83.000	83.000	82.000	82.240	78.028	206,250
2023-06-22	83.260	83.800	82.920	83.120	78.863	292,040
2023-06-21	81.980	84.200	81.520	82.920	78.673	1,053,230
2023-06-20	82.360	82.400	80.900	81.500	77.326	334,290
2023-06-19	82.440	82.680	80.600	82.360	78.142	179,330
2023-06-16	82.700	82.980	82.100	82.400	78.180	144,700
2023-06-15	82.260	82.960	81.340	82.460	78.237	295,180
2023-06-14	83.000	83.220	80.360	81.900	77.705	547,720
2023-06-13	83.400	83.400	82.580	82.900	78.654	190,430
2023-06-09	83.600	83.600	82.020	82.580	78.351	309,530
2023-06-08	80.300	84.500	80.300	83.300	79.034	1,027,230
2023-06-07	79.600	81.400	79.600	80.180	76.074	388,280
2023-06-06	80.040	80.040	78.360	79.700	75.618	467,110
2023-06-05	79.300	81.280	79.100	80.040	75.941	818,190
2023-06-02	78.100	79.400	78.100	79.220	75.163	317,800
2023-06-01	80.200	80.640	78.240	78.680	74.650	807,710
2023-05-31	81.500	81.500	79.720	80.140	76.036	502,360
2023-05-30	80.720	82.860	80.220	80.700	76.567	728,550
2023-05-29	82.200	82.780	80.000	80.620	76.491	2,002,260
2023-05-26	91.900	92.560	82.020	82.200	77.990	3,448,880
2023-05-25	90.460	92.180	89.900	91.880	87.174	508,390
2023-05-24	89.800	93.000	88.740	89.900	85.296	563,800
2023-05-23	92.000	92.000	88.740	89.800	85.201	540,280
2023-05-22	96.700	98.560	80.240	92.000	87.288	2,933,330
2023-05-19	95.500	96.940	94.960	96.280	91.349	754,120
2023-05-18	94.820	95.640	93.420	94.500	89.660	748,420
2023-05-17	93.500	95.600	92.900	94.800	89.945	441,670
2023-05-16	92.900	93.300	92.320	92.860	88.104	157,440
2023-05-15	90.200	92.740	89.300	92.320	87.592	295,240
2023-05-12	89.520	89.520	88.200	89.000	84.442	135,750
2023-05-11	89.500	90.740	89.220	90.020	85.410	324,350
2023-05-10	85.020	89.100	85.020	88.800	71.851	245,060
2023-05-08	86.900	87.740	85.000	85.760	69.392	133,440
2023-05-05	88.280	89.120	86.860	86.880	70.298	144,150
2023-05-04	86.600	90.800	86.600	88.280	71.431	261,180
2023-05-03	89.000	89.000	86.020	86.840	70.266	454,570
2023-05-02	92.520	93.080	87.220	89.000	72.013	733,580
2023-04-28	94.840	95.000	92.500	92.920	75.185	381,890
2023-04-27	95.700	95.800	94.420	94.840	76.739	257,320
2023-04-26	96.300	96.700	95.400	95.580	77.337	152,800
2023-04-25	95.260	98.240	94.300	96.100	77.758	611,550
2023-04-24	95.440	96.660	94.140	95.240	77.062	514,270
2023-04-21	95.000	95.460	94.500	94.960	76.836	153,140
2023-04-20	95.000	95.360	94.200	95.000	76.868	282,290
2023-04-19	96.980	96.980	94.740	95.140	76.981	331,150
2023-04-18	97.180	97.780	95.820	96.440	78.033	282,460
2023-04-17	95.700	97.300	95.700	97.200	78.648	180,480
2023-04-14	96.400	97.160	95.500	96.340	77.952	198,490
2023-04-13	97.000	97.100	95.200	95.800	77.515	257,350
2023-04-12	96.180	99.600	96.020	96.800	78.325	1,063,050
2023-04-11	98.000	98.920	94.120	96.180	77.823	902,700

← NewerPage 15 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.