Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	67.100	69.640	66.100	68.660	68.660	179,400
2025-05-21	67.280	67.720	66.740	67.100	67.100	79,070
2025-05-20	69.680	69.680	67.200	67.260	67.260	94,040
2025-05-19	68.700	69.960	68.400	68.900	68.900	82,260
2025-05-16	68.500	69.640	68.060	68.700	68.700	68,080
2025-05-15	69.000	69.000	67.900	68.500	68.500	80,500
2025-05-14	69.500	69.840	68.120	69.180	69.180	101,940
2025-05-13	69.780	70.580	69.520	70.000	70.000	35,280
2025-05-12	69.980	71.320	69.520	70.260	70.260	57,730
2025-05-08	69.320	70.160	69.000	69.320	69.320	61,480
2025-05-07	68.660	69.540	68.080	69.320	69.320	55,740
2025-05-06	69.000	70.000	67.000	68.360	68.360	103,700
2025-05-05	69.500	69.640	68.260	68.500	68.500	54,520
2025-05-02	69.360	70.820	68.240	68.800	68.800	84,840
2025-04-30	70.120	70.120	69.000	69.640	69.640	78,360
2025-04-29	71.480	71.480	69.600	70.100	70.100	73,240
2025-04-28	71.060	72.320	71.040	71.180	71.180	74,640
2025-04-25	71.240	71.740	70.240	71.060	71.060	110,990
2025-04-24	71.220	73.100	70.740	71.260	71.260	44,130
2025-04-23	71.240	71.240	70.320	71.000	71.000	60,940
2025-04-22	70.740	71.940	70.620	71.340	71.340	81,700
2025-04-21	71.200	71.800	69.000	70.740	70.740	161,630
2025-04-18	71.080	71.320	70.000	71.180	71.180	46,820
2025-04-17	71.060	71.880	70.400	70.880	70.880	132,740
2025-04-16	69.920	71.000	69.000	70.660	70.660	93,510
2025-04-15	71.280	71.280	69.320	69.800	69.800	79,080
2025-04-14	70.700	71.500	70.160	71.280	71.280	79,330
2025-04-11	70.400	71.420	70.240	70.760	70.760	60,200
2025-04-10	70.700	71.500	69.620	70.100	70.100	103,340
2025-04-09	69.500	70.600	67.000	68.660	68.660	204,950
2025-04-08	69.840	72.200	69.100	70.040	70.040	71,920
2025-04-07	70.000	71.420	67.720	69.840	69.840	270,790
2025-04-04	74.180	74.880	70.160	71.140	71.140	175,780
2025-04-03	74.120	75.020	71.500	72.260	72.260	122,210
2025-04-02	74.940	75.320	74.020	74.100	74.100	87,240
2025-04-01	75.800	77.780	75.200	75.340	75.340	104,470
2025-03-31	74.500	75.640	74.000	75.400	75.400	116,460
2025-03-28	74.360	76.400	73.720	75.060	75.060	197,310
2025-03-27	76.200	76.460	74.740	74.740	74.740	184,420
2025-03-26	77.020	78.020	76.180	76.320	76.320	145,620
2025-03-25	77.420	78.120	76.140	76.520	76.520	166,370
2025-03-24	78.240	79.180	77.220	77.400	77.400	116,210
2025-03-21	78.700	79.380	78.020	78.240	78.240	138,920
2025-03-20	79.600	80.000	77.240	78.800	78.800	164,060
2025-03-19	77.700	78.660	77.020	78.300	78.300	51,480
2025-03-18	78.480	79.380	76.100	78.340	78.340	131,600
2025-03-17	77.540	79.080	77.540	78.360	78.360	92,780
2025-03-14	76.200	77.920	75.800	77.140	77.140	87,830
2025-03-13	76.180	76.420	75.260	75.700	75.700	138,410
2025-03-12	77.000	77.060	75.700	76.720	76.720	87,950
2025-03-11	77.120	77.780	76.980	77.100	77.100	45,060
2025-03-10	77.480	78.500	76.940	77.120	77.120	168,180
2025-03-07	78.000	78.720	76.900	77.220	77.220	96,060
2025-03-06	78.400	78.500	77.100	77.720	77.720	73,750
2025-03-05	77.500	78.800	77.460	78.400	78.400	76,680
2025-03-04	77.820	78.760	77.320	78.160	78.160	77,350
2025-03-03	77.840	77.840	76.660	77.200	77.200	121,280
2025-02-28	78.020	78.600	77.000	78.240	78.240	160,500
2025-02-27	78.800	80.500	78.000	78.380	78.380	147,600
2025-02-26	80.460	80.500	77.820	79.300	79.300	255,020

← NewerPage 7 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.