Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	99.000	102.30	98.640	100.58	70.264	196,450
2022-01-27	97.000	99.360	96.940	98.800	69.020	389,540
2022-01-26	97.160	97.620	95.980	96.960	67.735	163,660
2022-01-25	95.900	98.800	94.720	95.020	66.380	248,460
2022-01-24	100.04	101.80	94.140	95.000	66.366	468,130
2022-01-21	101.60	102.42	99.420	100.72	70.362	162,420
2022-01-20	103.74	103.74	100.10	101.04	70.585	139,280
2022-01-19	98.000	102.64	96.920	101.00	70.557	266,720
2022-01-18	101.40	102.00	96.240	98.040	68.489	459,630
2022-01-17	103.72	104.84	100.00	101.12	70.641	312,450
2022-01-14	103.72	108.68	100.66	102.90	71.885	594,720
2022-01-13	109.44	109.80	104.58	104.80	73.212	248,620
2022-01-12	107.24	108.96	106.12	108.76	75.978	203,530
2022-01-11	103.90	107.34	103.30	107.10	74.819	248,890
2022-01-10	103.14	104.98	103.06	103.90	72.583	123,660
2022-01-07	102.82	102.82	102.82	102.82	71.829	0
2022-01-06	105.08	105.08	101.00	102.82	71.829	118,310
2022-01-05	105.00	105.28	104.06	104.68	73.128	55,240
2022-01-04	104.24	105.50	103.52	104.98	73.338	160,480
2022-01-03	103.28	104.76	101.96	104.12	72.737	252,030
2021-12-30	98.820	101.96	98.220	101.68	71.032	189,760
2021-12-29	98.180	99.520	98.180	98.820	69.034	71,630
2021-12-28	99.400	99.700	98.340	98.860	69.062	533,670
2021-12-27	98.560	99.460	98.560	99.160	69.272	181,840
2021-12-24	99.100	99.760	97.880	98.540	68.839	456,720
2021-12-23	97.720	98.700	97.560	98.000	68.461	133,950
2021-12-22	97.000	99.480	96.880	97.700	68.252	185,670
2021-12-21	97.400	98.000	95.640	97.000	67.763	189,990
2021-12-20	97.880	97.880	94.000	97.200	67.903	563,070
2021-12-17	96.540	97.900	95.000	95.000	66.366	234,970
2021-12-16	98.600	100.04	96.620	97.960	68.433	237,350
2021-12-15	97.280	98.340	97.000	97.280	67.958	134,570
2021-12-14	96.440	98.900	95.740	96.980	67.749	336,040
2021-12-13	100.36	101.32	96.440	96.440	67.372	283,050
2021-12-10	103.00	103.00	100.06	100.34	70.096	85,820
2021-12-09	100.70	101.66	100.26	100.74	70.376	55,570
2021-12-08	101.98	102.92	100.52	100.64	70.306	113,840
2021-12-07	100.02	102.40	100.02	101.80	71.116	175,020
2021-12-06	103.00	103.38	99.000	99.480	69.495	281,050
2021-12-03	99.120	100.00	97.920	98.000	68.461	127,550
2021-12-02	99.000	99.380	98.220	98.820	69.034	79,340
2021-12-01	99.000	100.58	98.100	99.000	69.160	134,650
2021-11-30	100.12	100.12	98.100	98.260	68.643	139,760
2021-11-29	100.60	102.94	97.920	100.12	69.942	256,420
2021-11-26	98.540	100.50	96.560	97.900	68.392	186,340
2021-11-25	100.00	101.16	100.00	100.56	70.250	64,810
2021-11-24	101.80	103.14	99.420	100.00	69.859	231,030
2021-11-23	96.140	102.28	94.000	101.46	70.879	470,260
2021-11-22	98.600	99.580	89.000	94.840	66.254	1,024,840
2021-11-19	101.42	102.26	96.060	98.040	68.489	392,860
2021-11-18	102.64	103.24	100.64	100.66	70.320	217,180
2021-11-17	102.94	103.90	100.64	101.00	70.557	164,480
2021-11-16	102.58	103.48	101.70	102.30	71.465	91,910
2021-11-15	101.96	103.00	101.00	102.12	71.340	76,490
2021-11-12	103.66	104.20	101.00	101.00	70.557	218,140
2021-11-11	103.76	103.96	102.02	103.20	72.094	127,510
2021-11-10	102.80	104.86	102.80	103.76	72.485	204,710
2021-11-09	102.46	103.44	102.30	102.74	71.773	173,610
2021-11-08	102.30	103.48	101.92	102.70	71.745	348,530
2021-11-05	102.10	102.42	101.10	101.48	70.893	123,970

← NewerPage 21 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.