Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	73.620	74.500	73.040	73.640	73.640	86,460
2025-08-14	73.300	73.780	72.260	73.440	73.440	41,970
2025-08-13	73.240	73.980	73.040	73.560	73.560	34,530
2025-08-12	73.360	73.600	72.000	73.600	73.600	66,730
2025-08-11	72.680	74.500	72.680	73.900	73.900	192,420
2025-08-08	71.600	73.000	70.500	72.200	72.200	118,240
2025-08-07	70.540	72.000	70.460	71.500	71.500	113,750
2025-08-06	70.400	71.400	69.000	69.880	69.880	114,090
2025-08-05	70.500	70.500	69.800	70.360	70.360	43,870
2025-08-04	69.000	70.600	69.000	70.220	70.220	88,110
2025-08-01	68.940	70.100	68.500	69.720	69.720	79,340
2025-07-31	69.020	69.600	68.420	68.860	68.860	97,410
2025-07-30	69.500	69.600	68.780	69.180	69.180	44,310
2025-07-29	69.280	69.600	68.700	69.460	69.460	42,260
2025-07-28	70.580	70.800	68.700	69.040	69.040	143,860
2025-07-25	70.460	72.180	69.720	69.880	69.880	105,930
2025-07-24	70.300	70.500	69.520	70.100	70.100	59,820
2025-07-23	70.300	70.640	69.800	70.160	70.160	45,570
2025-07-22	70.680	71.360	69.620	70.360	70.360	66,340
2025-07-21	70.940	71.840	70.240	70.800	70.800	98,180
2025-07-18	69.360	71.000	69.200	70.720	70.720	66,270
2025-07-17	70.000	70.500	69.200	69.460	69.460	92,700
2025-07-16	68.440	70.340	68.020	70.080	70.080	101,650
2025-07-15	68.340	68.600	67.700	68.160	68.160	53,870
2025-07-14	66.480	68.660	65.680	67.400	67.400	91,250
2025-07-11	66.860	67.020	66.120	66.620	66.620	93,420
2025-07-10	66.600	67.240	66.600	66.980	66.980	47,350
2025-07-09	67.040	67.600	66.100	66.580	66.580	138,410
2025-07-08	68.000	68.500	66.860	68.140	68.140	100,280
2025-07-07	68.600	69.280	67.760	68.020	68.020	96,600
2025-07-04	68.700	68.820	67.900	68.300	68.300	97,380
2025-07-03	69.020	69.220	68.600	68.760	68.760	115,390
2025-07-02	70.100	70.500	68.500	69.000	69.000	97,930
2025-07-01	70.520	70.560	69.040	69.900	69.900	152,050
2025-06-30	71.000	72.000	71.000	71.920	71.920	137,550
2025-06-27	71.500	71.500	70.520	71.200	71.200	39,460
2025-06-26	70.880	71.780	70.700	71.260	71.260	61,960
2025-06-25	69.960	71.160	69.960	70.700	70.700	89,280
2025-06-24	70.300	70.760	69.000	70.220	70.220	105,790
2025-06-23	70.160	70.800	69.700	70.300	70.300	77,670
2025-06-20	69.920	70.800	69.600	70.160	70.160	78,160
2025-06-19	70.000	70.260	67.680	69.860	69.860	100,760
2025-06-18	70.660	71.000	69.320	70.220	70.220	58,570
2025-06-17	68.620	70.600	68.620	70.600	70.600	48,590
2025-06-16	69.020	69.160	68.400	68.600	68.600	50,730
2025-06-13	69.500	69.640	68.440	68.780	68.780	52,170
2025-06-11	69.000	69.500	69.000	69.220	69.220	62,250
2025-06-10	68.840	70.360	68.040	69.140	69.140	53,900
2025-06-09	69.980	70.220	68.700	68.840	68.840	114,820
2025-06-06	71.900	72.360	70.520	70.580	70.580	92,790
2025-06-05	72.040	73.120	71.500	72.000	72.000	74,300
2025-06-04	71.280	73.740	71.180	72.320	72.320	202,460
2025-06-03	70.500	71.500	70.500	71.280	71.280	67,890
2025-06-02	70.820	71.000	69.240	70.960	70.960	87,740
2025-05-30	70.180	70.720	69.400	70.440	70.440	97,120
2025-05-29	68.900	70.820	68.840	69.980	69.980	240,270
2025-05-28	68.160	68.940	68.120	68.560	68.560	46,010
2025-05-27	67.140	68.420	67.120	68.080	68.080	50,690
2025-05-26	68.000	69.340	67.040	67.740	67.740	94,160
2025-05-23	68.640	69.460	67.820	68.580	68.580	80,940

← NewerPage 6 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.