Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	63.180	63.260	61.080	62.740	62.740	159,760
2026-02-04	63.400	63.980	62.560	63.260	63.260	83,770
2026-02-03	63.760	64.080	63.280	63.420	63.420	108,880
2026-02-02	63.320	63.780	62.580	63.400	63.400	106,650
2026-01-30	63.280	64.000	62.560	63.200	63.200	113,430
2026-01-29	62.580	64.380	62.580	62.760	62.760	251,240
2026-01-28	62.120	63.500	62.120	62.660	62.660	104,280
2026-01-27	61.820	62.720	61.440	61.980	61.980	107,640
2026-01-26	61.880	62.280	61.520	61.560	61.560	86,630
2026-01-23	62.240	63.000	60.720	62.120	62.120	214,090
2026-01-22	62.120	62.520	61.780	62.000	62.000	171,210
2026-01-21	61.600	62.120	61.300	61.780	61.780	60,370
2026-01-20	61.360	61.700	61.160	61.600	61.600	43,100
2026-01-19	61.180	61.640	61.000	61.460	61.460	111,340
2026-01-16	60.100	61.100	60.100	60.940	60.940	89,190
2026-01-15	60.240	60.420	60.000	60.300	60.300	63,950
2026-01-14	60.200	60.640	59.900	60.220	60.220	81,750
2026-01-13	60.060	60.480	60.000	60.240	60.240	119,710
2026-01-12	60.380	60.660	59.980	60.380	60.380	176,800
2026-01-09	60.200	60.380	60.200	60.320	60.320	27,590
2026-01-08	60.420	60.440	60.100	60.320	60.320	48,260
2026-01-06	60.220	60.480	60.160	60.300	60.300	66,180
2026-01-05	60.400	60.520	60.060	60.280	60.280	73,690
2025-12-30	60.400	60.540	60.180	60.440	60.440	113,740
2025-12-29	60.700	61.080	60.040	60.120	60.120	475,190
2025-12-26	60.060	60.960	60.000	60.460	60.460	258,500
2025-12-25	60.920	61.000	60.000	60.220	60.220	145,780
2025-12-24	61.940	62.280	59.100	61.220	61.220	232,260
2025-12-23	62.040	62.480	61.940	62.000	62.000	152,420
2025-12-22	62.760	62.940	61.960	62.060	62.060	167,560
2025-12-19	62.620	63.060	62.380	62.460	62.460	122,770
2025-12-18	63.300	63.380	62.140	62.540	62.540	294,720
2025-12-17	63.160	63.240	62.700	62.880	62.880	76,770
2025-12-16	63.300	63.360	62.940	63.120	63.120	75,540
2025-12-15	63.700	63.760	63.000	63.180	63.180	109,960
2025-12-12	63.580	63.700	63.180	63.440	63.440	79,950
2025-12-11	63.180	63.900	62.900	63.260	63.260	185,370
2025-12-10	62.700	63.220	62.420	62.960	62.960	146,230
2025-12-09	62.600	62.940	62.480	62.760	62.760	73,570
2025-12-08	62.700	62.940	62.560	62.800	62.800	60,420
2025-12-05	62.400	62.980	62.280	62.800	62.800	77,360
2025-12-04	62.360	62.780	62.060	62.360	62.360	79,310
2025-12-03	62.400	63.020	61.700	62.400	62.400	144,720
2025-12-02	62.700	63.280	62.420	62.560	62.560	80,320
2025-12-01	62.920	63.340	62.600	63.120	63.120	94,630
2025-11-28	62.560	62.980	62.300	62.700	62.700	76,500
2025-11-27	62.820	63.000	62.540	62.700	62.700	47,230
2025-11-26	63.140	63.260	62.520	62.780	62.780	128,780
2025-11-25	63.140	63.780	62.740	63.280	63.280	123,530
2025-11-24	63.700	64.200	63.020	63.240	63.240	88,880
2025-11-21	63.960	63.960	63.000	63.540	63.540	193,540
2025-11-20	63.680	63.960	62.820	63.380	63.380	115,380
2025-11-19	62.720	63.840	62.200	63.680	63.680	108,540
2025-11-18	62.520	63.300	62.480	62.500	62.500	71,920
2025-11-17	63.160	63.260	62.500	62.600	62.600	74,980
2025-11-14	64.020	64.060	62.880	63.160	63.160	65,760
2025-11-13	64.380	64.440	63.500	63.880	63.880	63,610
2025-11-12	64.660	64.700	64.020	64.200	64.200	85,020
2025-11-11	64.300	64.700	64.300	64.400	64.400	45,470
2025-11-10	64.040	64.740	64.020	64.320	64.320	78,690

← NewerPage 4 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.