Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	64.240	64.800	64.180	64.220	64.220	42,910
2025-11-06	64.660	64.660	63.740	64.260	64.260	40,100
2025-11-05	64.480	64.780	63.960	64.320	64.320	82,090
2025-11-03	63.980	64.880	63.900	64.600	64.600	32,780
2025-11-01	63.180	64.500	63.180	64.120	64.120	24,560
2025-10-31	64.440	64.680	62.840	63.280	63.280	79,600
2025-10-30	63.380	64.480	63.360	64.280	64.280	87,270
2025-10-29	63.080	63.860	63.060	63.500	63.500	37,840
2025-10-28	62.460	63.820	62.420	63.300	63.300	142,600
2025-10-27	63.180	63.180	61.620	62.120	62.120	106,210
2025-10-24	63.760	63.760	61.720	62.880	62.880	126,820
2025-10-23	63.760	63.760	62.300	63.680	63.680	92,870
2025-10-22	64.660	64.660	62.500	64.000	64.000	117,020
2025-10-21	64.960	65.080	62.500	63.380	63.380	158,190
2025-10-20	65.460	66.920	64.400	65.560	65.560	190,970
2025-10-17	64.760	65.380	64.020	64.900	64.900	65,670
2025-10-16	62.960	65.120	62.000	63.520	63.520	113,770
2025-10-15	62.860	63.300	61.760	62.580	62.580	114,720
2025-10-14	63.200	63.200	62.140	62.400	62.400	57,070
2025-10-13	63.060	63.760	62.500	62.960	62.960	102,160
2025-10-10	63.760	64.340	62.880	63.480	63.480	81,760
2025-10-09	63.540	64.640	61.660	64.580	64.580	166,560
2025-10-08	63.740	65.300	62.720	63.040	63.040	145,780
2025-10-07	64.260	65.400	63.500	65.260	65.260	104,880
2025-10-06	63.260	65.680	62.580	64.700	64.700	183,830
2025-10-03	63.100	63.420	62.960	63.200	63.200	76,020
2025-10-02	63.340	63.600	63.040	63.360	63.360	81,370
2025-10-01	63.480	63.980	63.100	63.220	63.220	73,620
2025-09-30	64.120	64.680	62.700	63.160	63.160	215,490
2025-09-29	65.700	65.860	64.080	64.600	64.600	101,940
2025-09-26	65.040	66.000	64.000	65.240	65.240	95,960
2025-09-25	64.880	66.240	64.700	65.600	65.600	161,860
2025-09-24	64.700	65.420	63.780	64.800	64.800	200,750
2025-09-23	66.900	66.900	64.220	66.000	66.000	171,990
2025-09-22	66.420	66.500	64.800	66.040	66.040	207,110
2025-09-19	67.520	67.840	65.700	66.700	66.700	143,060
2025-09-18	67.740	68.620	66.520	67.400	67.400	151,080
2025-09-17	68.840	69.140	67.400	67.700	67.700	228,470
2025-09-16	69.220	70.540	68.020	68.880	68.880	89,100
2025-09-15	70.000	70.640	69.000	69.480	69.480	110,210
2025-09-12	71.100	71.340	70.060	70.600	70.600	95,440
2025-09-11	71.020	71.660	70.240	70.940	70.940	64,040
2025-09-10	72.020	72.220	70.940	71.260	71.260	112,640
2025-09-09	72.800	73.300	71.820	72.240	72.240	74,230
2025-09-08	71.700	75.000	71.700	72.460	72.460	209,780
2025-09-05	71.000	71.900	71.000	71.800	71.800	29,990
2025-09-04	71.480	71.760	70.640	71.360	71.360	34,970
2025-09-03	71.020	71.300	70.540	71.040	71.040	56,980
2025-09-02	71.980	71.980	70.580	70.660	70.660	72,550
2025-09-01	71.980	72.280	71.000	71.360	71.360	76,060
2025-08-29	71.600	72.000	71.000	71.200	71.200	66,820
2025-08-28	71.280	73.300	71.080	71.480	71.480	77,270
2025-08-27	71.480	72.480	70.700	71.760	71.760	148,270
2025-08-26	71.480	72.200	70.000	70.900	70.900	60,820
2025-08-25	71.860	72.220	70.920	71.160	71.160	58,060
2025-08-22	72.280	72.740	71.600	71.960	71.960	53,100
2025-08-21	73.800	73.800	71.140	72.000	72.000	68,270
2025-08-20	74.320	74.320	72.860	73.240	73.240	57,190
2025-08-19	74.000	74.880	73.420	74.120	74.120	64,480
2025-08-18	73.260	74.760	71.980	73.200	73.200	153,230

← NewerPage 5 of 22 · 1,272 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.