Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	50.980	51.920	50.100	50.440	50.440	64,630
2026-04-30	50.500	51.760	50.500	50.840	50.840	68,260
2026-04-29	50.920	51.320	49.820	49.960	49.960	197,510
2026-04-28	51.580	51.680	50.620	50.700	50.700	120,260
2026-04-27	53.700	53.700	51.400	51.540	51.540	203,240
2026-04-24	53.440	53.720	52.760	53.060	53.060	67,610
2026-04-23	53.740	53.980	53.140	53.320	53.320	57,460
2026-04-22	54.160	54.160	53.500	53.720	53.720	47,180
2026-04-21	54.680	54.680	53.880	54.260	54.260	65,250
2026-04-20	54.040	54.740	53.940	54.340	54.340	75,560
2026-04-17	54.280	54.400	53.700	54.040	54.040	76,420
2026-04-16	53.360	54.280	53.360	53.900	53.900	63,500
2026-04-15	53.260	53.740	52.260	53.440	53.440	96,490
2026-04-14	53.900	54.720	52.200	53.220	53.220	260,100
2026-04-13	55.080	55.400	53.720	53.800	53.800	365,250
2026-04-10	55.640	55.920	55.000	55.200	55.200	63,400
2026-04-09	55.820	55.960	55.120	55.580	55.580	77,030
2026-04-08	56.140	57.200	55.000	55.840	55.840	308,590
2026-04-07	56.000	56.280	55.520	56.140	56.140	68,820
2026-04-06	56.100	56.560	55.620	56.140	56.140	135,460
2026-04-03	56.080	56.240	55.440	55.860	55.860	239,090
2026-04-02	57.300	57.340	55.700	55.800	55.800	196,640
2026-04-01	56.820	58.180	56.280	57.000	57.000	292,950
2026-03-31	59.480	59.480	54.820	57.220	57.220	2,669,450
2026-03-30	59.540	59.980	59.040	59.380	59.380	249,640
2026-03-27	59.900	60.060	59.400	59.600	59.600	143,230
2026-03-26	60.520	60.600	59.840	60.060	60.060	95,290
2026-03-25	60.120	60.620	60.040	60.220	60.220	131,460
2026-03-24	60.700	61.080	60.060	60.460	60.460	180,190
2026-03-23	61.100	61.480	60.120	60.560	60.560	205,900
2026-03-20	61.100	61.500	60.740	60.820	60.820	129,520
2026-03-19	60.960	61.200	60.800	60.900	60.900	103,590
2026-03-18	61.240	61.580	59.700	61.080	61.080	218,690
2026-03-17	61.300	61.720	61.220	61.320	61.320	113,250
2026-03-16	61.780	62.200	61.200	61.280	61.280	119,410
2026-03-13	61.720	61.820	61.320	61.480	61.480	69,560
2026-03-12	62.000	62.580	61.200	61.460	61.460	97,030
2026-03-11	61.860	62.260	61.720	61.780	61.780	65,210
2026-03-10	62.580	63.000	61.520	61.980	61.980	81,820
2026-03-09	61.560	63.160	61.120	62.920	62.920	134,970
2026-03-06	61.540	61.560	61.100	61.140	61.140	83,260
2026-03-05	61.960	62.140	61.220	61.340	61.340	79,350
2026-03-04	62.000	62.340	61.820	61.900	61.900	49,280
2026-03-03	62.020	62.900	61.620	62.060	62.060	118,570
2026-03-02	62.620	62.880	61.400	61.920	61.920	145,880
2026-02-27	62.040	62.700	61.660	62.460	62.460	100,170
2026-02-26	62.180	62.440	61.540	61.900	61.900	80,890
2026-02-25	62.040	62.480	61.860	62.140	62.140	58,300
2026-02-24	62.300	63.360	61.400	61.500	61.500	151,850
2026-02-20	62.900	62.900	61.980	62.080	62.080	53,120
2026-02-19	62.680	63.660	62.000	62.500	62.500	184,660
2026-02-18	61.780	62.680	61.640	62.560	62.560	107,690
2026-02-17	61.400	61.740	61.320	61.500	61.500	39,810
2026-02-16	61.460	61.660	61.000	61.400	61.400	189,660
2026-02-13	61.560	61.880	61.000	61.500	61.500	161,880
2026-02-12	61.400	61.820	60.620	61.420	61.420	90,460
2026-02-11	61.800	61.800	61.260	61.580	61.580	38,430
2026-02-10	61.780	62.220	61.100	61.480	61.480	83,780
2026-02-09	62.340	62.800	61.700	61.980	61.980	93,420
2026-02-06	62.800	62.800	61.840	62.000	62.000	84,160

← NewerPage 3 of 5 · 255 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.