Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	95.400	100.00	94.680	97.760	69.060	1,389,680
2023-04-07	96.000	96.320	94.760	95.060	67.153	272,290
2023-04-06	95.400	97.000	95.400	95.520	67.478	350,390
2023-04-05	94.840	96.100	93.720	95.400	67.393	293,350
2023-04-04	95.500	96.460	95.000	95.080	67.167	484,780
2023-04-03	93.500	95.760	93.500	95.140	67.209	430,100
2023-03-31	94.200	94.300	93.040	93.400	65.980	331,620
2023-03-30	94.380	94.600	93.720	94.000	66.404	361,820
2023-03-29	93.000	94.880	92.500	93.760	66.234	392,190
2023-03-28	95.900	96.080	91.180	93.240	65.867	1,261,780
2023-03-27	97.500	98.100	95.220	95.740	67.633	814,430
2023-03-24	92.800	98.900	92.800	97.060	68.565	1,986,530
2023-03-23	89.980	94.500	89.860	93.160	65.810	1,273,080
2023-03-22	90.300	90.860	89.500	90.580	63.988	326,370
2023-03-21	89.820	90.600	89.340	90.200	63.719	349,190
2023-03-20	89.860	90.620	89.300	89.800	63.437	385,310
2023-03-17	87.620	90.460	87.620	89.660	63.338	660,590
2023-03-16	89.340	89.400	86.280	87.400	61.741	689,700
2023-03-15	90.320	90.360	88.600	89.340	63.112	289,300
2023-03-14	90.000	90.320	89.460	90.320	63.804	215,400
2023-03-13	90.660	90.720	89.000	89.800	63.437	362,510
2023-03-10	90.000	90.900	89.320	89.820	63.451	393,810
2023-03-09	90.800	91.100	89.800	90.000	63.578	289,790
2023-03-07	88.720	90.820	88.220	90.100	63.649	727,450
2023-03-06	87.080	89.200	87.020	88.660	62.632	574,680
2023-03-03	85.720	86.900	85.120	86.800	61.318	219,850
2023-03-02	87.000	87.300	84.900	85.460	60.371	556,410
2023-03-01	85.760	86.380	85.540	86.080	60.809	243,790
2023-02-28	85.600	86.320	85.040	85.440	60.357	310,800
2023-02-27	84.120	87.000	81.040	85.000	60.046	477,540
2023-02-24	85.480	86.840	84.820	84.980	60.032	310,020
2023-02-22	83.980	85.600	83.920	85.120	60.131	418,210
2023-02-21	84.280	84.680	82.000	83.960	59.311	311,020
2023-02-20	83.300	84.440	81.000	83.720	59.142	476,950
2023-02-17	82.460	85.780	80.200	82.340	58.167	952,030
2023-02-16	83.000	84.900	81.620	82.440	58.238	517,130
2023-02-15	87.600	87.600	81.200	82.960	58.605	1,175,200
2023-02-14	88.800	90.860	86.080	87.060	61.501	3,246,190
2023-02-13	84.900	90.500	84.220	87.220	61.614	4,327,390
2023-02-10	85.180	85.180	83.800	84.200	59.481	326,020
2023-02-09	84.620	85.680	83.220	84.240	59.509	484,440
2023-02-08	84.960	85.700	83.020	84.000	59.340	903,500
2023-02-07	81.600	85.880	81.600	83.840	59.227	2,143,550
2023-02-06	80.500	82.180	79.180	81.560	57.616	681,150
2023-02-03	81.000	81.000	78.480	79.900	56.443	421,480
2023-02-02	80.700	81.260	79.940	80.540	56.895	247,470
2023-02-01	80.000	81.800	79.900	80.680	56.994	350,260
2023-01-31	80.440	82.000	79.820	79.980	56.500	475,990
2023-01-30	78.300	81.440	77.960	79.920	56.457	927,410
2023-01-27	78.500	78.820	77.200	77.780	54.946	375,400
2023-01-26	76.800	81.000	76.600	77.600	54.818	1,536,590
2023-01-25	82.420	83.500	76.560	76.620	54.126	2,205,680
2023-01-24	76.000	85.260	75.460	80.400	56.796	6,965,580
2023-01-23	75.200	76.900	74.820	75.580	53.392	211,240
2023-01-20	75.380	75.380	74.140	74.960	52.954	143,360
2023-01-19	75.700	75.760	74.780	75.000	52.982	109,540
2023-01-18	75.220	76.320	74.900	75.800	53.547	121,170
2023-01-17	76.340	76.360	75.220	75.220	53.137	119,590
2023-01-16	76.340	76.360	75.800	76.200	53.829	127,650
2023-01-13	75.500	76.180	75.300	76.000	53.688	93,220

← NewerPage 16 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.