Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	65.820	68.060	65.060	68.040	48.065	299,620
2022-07-25	64.500	65.980	64.500	65.840	46.511	118,830
2022-07-22	64.140	66.000	63.340	64.540	45.593	175,520
2022-07-21	63.500	64.680	62.580	63.280	44.703	171,210
2022-07-20	63.240	64.660	63.020	63.700	44.999	152,050
2022-07-19	65.000	65.280	63.060	63.820	45.084	206,230
2022-07-18	64.600	66.500	63.500	65.020	45.932	198,150
2022-07-15	63.780	64.800	63.640	64.100	45.282	131,920
2022-07-14	64.700	64.700	63.500	63.640	44.957	74,690
2022-07-13	64.800	64.800	63.520	64.000	45.211	198,540
2022-07-12	65.320	65.480	63.140	64.620	45.649	208,260
2022-07-11	67.200	67.500	64.740	65.120	46.002	191,200
2022-07-08	65.500	67.500	65.500	67.060	46.847	146,340
2022-07-07	64.980	67.000	64.540	65.580	45.813	302,510
2022-07-06	67.400	67.860	64.800	64.920	45.352	264,830
2022-07-05	64.720	67.700	63.500	66.000	46.107	264,040
2022-07-04	65.880	65.880	63.780	64.180	44.835	104,890
2022-07-01	63.440	65.220	62.400	64.340	44.947	135,910
2022-06-30	65.580	66.380	63.300	64.240	44.877	272,470
2022-06-29	67.100	67.280	65.480	65.740	45.925	98,370
2022-06-28	67.100	67.980	65.320	66.700	46.596	194,750
2022-06-27	66.300	66.680	65.060	66.420	46.400	92,270
2022-06-24	67.420	67.420	64.800	65.880	46.023	154,170
2022-06-23	67.380	67.500	65.600	67.120	46.889	76,190
2022-06-22	68.380	68.380	65.820	66.940	46.763	146,600
2022-06-21	67.960	69.000	67.540	67.800	47.364	181,020
2022-06-20	66.700	67.960	66.700	67.560	47.196	158,360
2022-06-17	66.720	67.980	65.520	66.700	46.596	181,020
2022-06-16	66.400	67.940	66.400	66.720	46.610	242,500
2022-06-15	65.360	66.700	64.040	65.640	45.855	234,740
2022-06-14	65.360	65.360	63.920	64.360	44.961	152,710
2022-06-10	65.500	66.040	64.740	65.900	46.037	136,990
2022-06-09	64.040	65.520	63.600	65.200	45.548	155,760
2022-06-08	62.480	69.600	62.160	65.020	45.422	638,790
2022-06-07	61.260	62.160	60.400	61.720	43.117	126,170
2022-06-06	62.500	62.780	61.120	61.240	42.781	108,130
2022-06-03	64.660	64.940	60.100	62.060	43.354	297,630
2022-06-02	62.380	66.980	61.920	64.660	45.171	363,630
2022-06-01	61.660	63.100	61.460	62.380	43.578	149,250
2022-05-31	62.500	62.500	61.520	61.880	43.229	117,420
2022-05-30	63.740	63.740	61.800	62.000	43.312	225,410
2022-05-27	63.480	64.880	62.500	63.280	44.207	322,940
2022-05-26	64.500	65.800	62.020	62.920	43.955	372,410
2022-05-25	64.800	65.920	64.100	64.440	45.017	219,300
2022-05-24	68.000	68.420	64.560	64.620	45.143	859,930
2022-05-23	74.020	74.020	69.360	70.020	48.915	319,980
2022-05-20	77.500	78.460	72.500	74.020	51.709	390,240
2022-05-19	73.420	78.900	73.420	77.480	54.126	1,463,550
2022-05-18	72.000	74.740	68.520	73.200	51.137	405,040
2022-05-17	72.660	72.660	70.500	71.560	49.991	264,170
2022-05-16	67.960	71.380	67.680	70.320	49.125	213,720
2022-05-13	70.300	70.600	65.760	67.580	47.210	489,560
2022-05-12	68.540	74.860	67.820	70.280	49.097	1,094,480
2022-05-11	68.840	68.940	67.720	68.000	47.504	79,390
2022-05-06	68.500	68.720	67.520	68.440	47.811	71,700
2022-05-05	68.500	69.100	68.000	68.140	47.602	157,950
2022-05-04	69.000	70.420	68.000	68.480	47.839	274,460
2022-04-29	70.020	71.000	68.900	70.900	49.530	276,570
2022-04-28	71.980	72.620	70.020	70.020	48.915	201,680
2022-04-27	70.100	72.180	68.860	70.860	49.502	235,870

← NewerPage 19 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.