Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	67.800	70.000	67.360	69.060	48.244	135,400
2022-04-25	69.860	70.260	65.700	68.000	47.504	227,130
2022-04-22	72.340	73.000	69.500	69.880	48.817	167,820
2022-04-21	70.540	71.980	70.540	71.240	49.767	124,620
2022-04-20	70.500	73.460	70.000	70.760	49.432	226,990
2022-04-19	72.000	72.460	69.700	70.400	49.180	217,560
2022-04-18	73.460	73.960	71.000	71.760	50.131	135,270
2022-04-15	72.620	73.480	70.020	73.460	51.318	162,690
2022-04-14	74.000	74.600	71.780	72.000	50.298	158,940
2022-04-13	71.980	74.380	71.000	73.340	51.234	267,250
2022-04-12	71.700	72.760	68.260	70.760	49.432	269,970
2022-04-11	73.680	73.940	71.000	71.700	50.089	344,510
2022-04-08	75.300	75.460	73.080	73.920	51.639	321,680
2022-04-07	80.560	81.900	73.420	75.300	52.604	1,038,770
2022-04-06	80.000	82.440	77.500	80.560	56.278	223,010
2022-04-05	84.680	84.780	75.900	80.120	55.971	417,530
2022-04-04	85.000	86.000	80.300	83.720	58.486	354,910
2022-04-01	85.000	87.980	82.000	82.940	57.941	310,850
2022-03-31	79.100	86.960	79.020	84.820	59.254	489,550
2022-03-30	72.200	80.220	72.200	79.020	55.202	459,270
2022-03-29	68.300	76.220	67.000	70.380	49.167	1,091,630
2022-03-28	71.940	76.500	62.800	68.300	47.713	612,750
2022-03-25	74.200	74.200	74.200	74.200	51.835	0
2022-03-24	74.200	74.200	74.200	74.200	51.835	0
2022-03-23	74.200	74.200	74.200	74.200	51.835	0
2022-03-22	74.200	74.200	74.200	74.200	51.835	0
2022-03-21	74.200	74.200	74.200	74.200	51.835	0
2022-03-18	74.200	74.200	74.200	74.200	51.835	0
2022-03-17	74.200	74.200	74.200	74.200	51.835	0
2022-03-16	74.200	74.200	74.200	74.200	51.835	0
2022-03-15	74.200	74.200	74.200	74.200	51.835	0
2022-03-14	74.200	74.200	74.200	74.200	51.835	0
2022-03-11	74.200	74.200	74.200	74.200	51.835	0
2022-03-10	74.200	74.200	74.200	74.200	51.835	0
2022-03-09	74.200	74.200	74.200	74.200	51.835	0
2022-03-04	74.200	74.200	74.200	74.200	51.835	0
2022-03-03	74.200	74.200	74.200	74.200	51.835	0
2022-03-02	74.200	74.200	74.200	74.200	51.835	0
2022-03-01	74.200	74.200	74.200	74.200	51.835	0
2022-02-28	74.200	74.200	74.200	74.200	51.835	0
2022-02-25	65.020	82.720	62.980	74.200	51.835	1,424,780
2022-02-24	87.800	92.840	60.000	61.320	42.837	1,330,040
2022-02-23	97.540	97.540	97.540	97.540	68.140	0
2022-02-22	94.000	98.940	80.120	97.540	68.140	1,320,590
2022-02-21	102.90	102.90	90.000	92.700	64.759	1,742,090
2022-02-18	102.62	102.90	100.00	101.34	70.795	202,740
2022-02-17	104.80	104.80	101.20	101.58	70.962	202,370
2022-02-16	105.10	106.90	103.72	104.94	73.310	296,320
2022-02-15	101.80	105.72	101.80	105.10	73.421	250,400
2022-02-14	101.00	103.20	99.320	101.60	70.976	458,410
2022-02-11	103.00	103.58	100.50	101.84	71.144	144,330
2022-02-10	103.82	103.98	102.82	103.42	72.248	196,770
2022-02-09	102.56	104.48	102.50	103.82	72.527	257,090
2022-02-08	101.36	102.60	100.38	102.30	71.465	149,390
2022-02-07	101.98	103.00	100.52	101.38	70.823	113,620
2022-02-04	101.20	101.60	100.14	100.34	70.096	123,770
2022-02-03	99.520	101.40	98.200	101.04	70.585	288,660
2022-02-02	101.30	103.62	99.480	99.520	69.523	159,790
2022-02-01	102.42	102.76	100.50	101.92	71.200	149,610
2022-01-31	100.62	103.00	100.22	101.52	70.920	142,460

← NewerPage 20 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.