Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	70.140	70.820	70.000	70.440	49.760	94,740
2022-10-17	68.740	70.180	67.520	70.040	49.478	112,760
2022-10-14	67.900	67.900	67.000	67.560	47.726	60,490
2022-10-13	67.000	67.880	66.440	66.900	47.260	58,790
2022-10-12	66.980	67.980	65.700	66.300	46.836	133,830
2022-10-11	65.520	67.000	65.520	66.960	47.302	145,470
2022-10-10	61.280	65.660	60.000	65.040	45.946	151,310
2022-10-07	65.500	65.500	62.380	62.800	44.363	155,110
2022-10-06	65.980	66.160	64.620	64.900	45.847	106,220
2022-10-05	66.340	66.980	63.220	64.520	45.578	160,370
2022-10-04	64.740	67.500	64.740	66.000	46.624	224,990
2022-10-03	62.880	65.420	61.400	64.260	45.395	141,120
2022-09-30	60.600	63.280	59.900	61.140	43.191	219,180
2022-09-29	63.980	64.180	59.960	60.460	42.710	186,470
2022-09-28	62.020	64.480	62.000	63.200	44.646	154,340
2022-09-27	65.280	65.280	60.120	62.000	43.798	123,860
2022-09-26	63.220	63.700	58.300	60.460	42.710	686,120
2022-09-23	67.060	67.760	62.700	63.860	45.112	298,370
2022-09-22	69.320	70.500	65.500	67.060	47.373	187,630
2022-09-21	63.000	69.600	60.140	67.280	47.528	468,040
2022-09-20	78.420	78.420	70.000	70.000	49.450	507,170
2022-09-19	79.120	79.440	77.740	78.180	55.228	108,260
2022-09-16	79.080	79.980	79.000	79.120	55.892	71,300
2022-09-15	80.280	80.280	78.580	79.080	55.864	74,880
2022-09-14	78.500	80.300	78.220	79.820	56.387	318,590
2022-09-13	79.000	79.780	78.320	79.020	55.822	83,680
2022-09-12	78.800	79.400	78.040	79.000	55.807	201,020
2022-09-09	79.060	79.780	78.560	79.140	55.906	67,820
2022-09-08	79.040	79.700	78.540	79.100	55.878	64,130
2022-09-07	79.660	80.000	78.440	79.040	55.836	116,300
2022-09-06	80.920	82.700	78.000	79.660	56.274	493,530
2022-09-05	81.800	82.020	80.280	80.900	57.150	186,180
2022-09-02	79.860	81.300	79.760	80.760	57.051	188,070
2022-09-01	78.980	80.000	78.500	79.840	56.401	152,270
2022-08-31	79.860	79.860	75.860	78.480	55.440	234,490
2022-08-30	80.040	80.200	79.540	79.860	56.415	137,630
2022-08-29	80.100	80.420	79.080	80.040	56.542	138,910
2022-08-26	79.600	80.100	78.540	79.960	56.486	197,120
2022-08-25	77.720	80.500	77.700	79.600	56.231	464,740
2022-08-24	77.480	78.700	77.100	77.680	54.875	289,250
2022-08-23	79.960	79.960	76.980	77.020	54.409	249,820
2022-08-22	74.320	84.720	74.320	78.560	55.497	1,448,070
2022-08-19	74.020	74.960	74.020	74.320	52.501	77,960
2022-08-18	74.740	74.980	73.000	73.900	52.205	178,380
2022-08-17	74.000	74.960	73.900	74.820	52.855	140,390
2022-08-16	73.600	74.000	73.000	73.940	52.233	202,890
2022-08-15	73.680	74.460	72.760	73.520	51.936	89,220
2022-08-12	72.080	73.860	71.800	73.660	52.035	144,370
2022-08-11	75.060	75.080	73.020	73.160	51.682	164,580
2022-08-10	73.160	75.580	73.120	74.740	52.798	243,390
2022-08-09	71.520	73.500	70.980	73.500	51.922	326,520
2022-08-08	70.020	72.640	70.020	71.500	50.509	292,570
2022-08-05	71.540	71.540	68.720	69.700	49.238	193,220
2022-08-04	69.000	71.600	69.000	70.240	49.619	269,840
2022-08-03	67.900	70.400	67.160	69.200	48.885	280,730
2022-08-02	68.320	69.060	66.400	68.160	48.150	250,380
2022-08-01	68.500	68.800	67.980	68.480	48.376	154,620
2022-07-29	68.500	69.000	67.540	68.380	48.305	157,820
2022-07-28	70.940	70.940	68.000	68.500	48.390	150,570
2022-07-27	68.240	71.920	68.240	70.280	49.647	425,650

← NewerPage 18 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.