Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.320	40.640	38.040	39.220	39.220	352,820
2026-07-24	38.320	39.580	37.360	39.060	39.060	122,550
2026-07-23	39.700	39.700	37.420	38.360	38.360	65,880
2026-07-22	37.620	39.680	36.820	38.580	38.580	179,310
2026-07-21	36.100	37.680	35.520	37.140	37.140	161,790
2026-07-20	34.060	36.300	32.900	35.000	35.000	229,070
2026-07-17	33.580	34.780	33.500	33.800	33.800	83,840
2026-07-16	34.900	35.160	33.580	33.800	33.800	294,060
2026-07-15	36.060	36.400	34.880	35.420	35.420	175,590
2026-07-14	36.520	36.780	36.000	36.180	36.180	185,610
2026-07-13	37.480	37.600	36.000	36.340	36.340	410,840
2026-07-10	36.840	37.600	36.580	36.660	36.660	171,130
2026-07-09	38.160	38.160	36.820	37.120	37.120	183,820
2026-07-08	38.620	38.620	37.040	37.500	37.500	239,570
2026-07-07	38.780	39.460	37.040	38.480	38.480	180,500
2026-07-06	39.800	39.800	37.040	37.660	37.660	160,440
2026-07-03	40.080	40.080	39.120	39.520	39.520	75,150
2026-07-02	40.580	41.700	39.600	39.700	39.700	111,330
2026-07-01	40.200	40.860	39.860	40.160	40.160	43,270
2026-06-30	39.000	41.660	37.700	40.300	40.300	315,180
2026-06-29	38.020	40.500	37.580	40.320	40.320	192,930
2026-06-26	37.280	38.120	36.280	36.660	36.660	205,930
2026-06-25	37.980	38.140	36.480	36.860	36.860	235,590
2026-06-24	38.460	38.700	36.500	37.000	37.000	257,700
2026-06-23	38.400	40.520	37.020	38.260	38.260	233,690
2026-06-22	41.860	42.340	37.840	39.340	39.340	490,230
2026-06-19	43.480	43.480	41.860	42.860	42.860	135,200
2026-06-18	43.520	43.800	43.000	43.020	43.020	80,690
2026-06-17	43.700	44.200	43.500	43.620	43.620	46,350
2026-06-16	44.600	45.180	43.240	44.040	44.040	111,720
2026-06-15	45.000	46.480	44.440	45.360	45.360	181,620
2026-06-11	44.780	45.520	44.720	45.340	45.340	42,680
2026-06-10	44.540	45.520	43.840	44.340	44.340	70,750
2026-06-09	45.060	45.720	43.040	44.440	44.440	134,220
2026-06-08	47.320	47.880	44.200	44.980	44.980	171,630
2026-06-05	48.100	48.720	47.000	47.180	47.180	115,000
2026-06-04	48.160	48.480	48.040	48.260	48.260	29,130
2026-06-03	48.420	48.980	48.040	48.600	48.600	75,380
2026-06-02	48.360	48.440	48.020	48.300	48.300	60,530
2026-06-01	48.480	48.540	47.780	48.160	48.160	78,350
2026-05-29	48.720	48.980	47.780	48.560	48.560	90,330
2026-05-28	49.020	49.220	48.660	48.780	48.780	48,920
2026-05-27	49.660	49.940	49.000	49.120	49.120	105,670
2026-05-26	49.420	49.780	49.200	49.420	49.420	46,100
2026-05-25	50.240	50.440	49.260	49.480	49.480	108,710
2026-05-22	50.320	50.820	50.040	50.120	50.120	56,310
2026-05-21	50.580	51.000	50.040	50.400	50.400	91,250
2026-05-20	51.860	51.860	50.020	50.620	50.620	119,470
2026-05-19	52.440	52.440	51.100	52.060	52.060	75,520
2026-05-18	53.260	53.480	52.340	52.440	52.440	131,160
2026-05-15	55.140	55.540	53.200	53.420	53.420	160,280
2026-05-14	53.440	58.400	53.000	54.920	54.920	396,520
2026-05-13	53.000	53.660	52.740	52.800	52.800	33,510
2026-05-12	52.440	53.000	52.220	52.640	52.640	92,630
2026-05-11	50.240	52.500	50.240	52.040	52.040	47,040
2026-05-08	50.000	50.740	49.900	50.600	50.600	112,740
2026-05-07	50.240	50.620	50.000	50.120	50.120	44,650
2026-05-06	50.720	50.720	50.220	50.460	50.460	25,720
2026-05-05	51.300	51.300	49.200	50.440	50.440	117,430
2026-05-04	50.980	51.920	50.100	50.440	50.440	64,630

← NewerPage 2 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.