Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	80.080	82.200	80.080	80.460	80.460	346,940
2025-02-24	80.680	80.680	79.600	80.000	80.000	119,910
2025-02-21	80.600	80.980	79.740	79.960	79.960	168,330
2025-02-20	80.020	81.000	80.020	80.600	80.600	110,570
2025-02-19	80.300	80.840	79.040	79.980	79.980	116,540
2025-02-18	81.340	81.360	79.100	79.940	79.940	228,720
2025-02-17	78.720	82.400	78.720	81.360	81.360	243,920
2025-02-14	80.480	82.020	77.000	78.720	78.720	306,340
2025-02-13	82.440	82.860	77.800	80.460	80.460	492,330
2025-02-12	80.500	81.680	79.940	80.080	80.080	188,220
2025-02-11	79.800	80.500	79.480	80.460	80.460	198,500
2025-02-10	77.500	80.780	77.480	79.780	79.780	199,900
2025-02-07	77.540	77.680	77.100	77.460	77.460	96,120
2025-02-06	76.980	77.360	76.700	77.280	77.280	93,060
2025-02-05	76.720	77.760	75.660	76.040	76.040	146,730
2025-02-04	79.400	79.460	76.700	76.700	76.700	218,900
2025-02-03	79.720	80.300	78.500	79.000	79.000	142,500
2025-01-31	81.000	81.200	78.920	79.720	79.720	169,850
2025-01-30	79.720	81.000	78.740	80.920	80.920	199,740
2025-01-29	78.920	79.400	78.440	79.200	79.200	108,600
2025-01-28	77.640	79.000	76.560	78.760	78.760	151,050
2025-01-27	78.000	78.920	77.540	77.640	77.640	232,490
2025-01-24	75.660	77.920	75.660	77.580	77.580	271,070
2025-01-23	76.000	76.760	75.300	75.840	75.840	75,510
2025-01-22	75.420	76.900	75.000	76.400	76.400	144,460
2025-01-21	74.000	75.900	73.320	75.420	75.420	230,210
2025-01-20	75.680	76.720	73.880	74.720	74.720	264,670
2025-01-17	75.240	75.960	74.040	75.620	75.620	124,070
2025-01-16	76.200	77.000	74.680	75.560	75.560	316,010
2025-01-15	74.500	74.980	73.680	74.500	74.500	163,100
2025-01-14	74.000	75.000	73.220	74.500	74.500	299,690
2025-01-13	71.380	75.440	71.000	74.000	74.000	895,230
2025-01-10	68.340	69.960	68.020	69.060	69.060	140,130
2025-01-09	69.760	71.000	67.720	68.380	68.380	149,560
2025-01-08	69.160	69.700	69.120	69.440	69.440	72,840
2025-01-06	68.760	69.420	68.600	69.160	69.160	89,840
2025-01-03	69.980	70.600	69.000	69.560	69.560	88,100
2024-12-30	68.480	70.660	68.480	70.000	70.000	178,470
2024-12-28	67.560	69.000	67.460	68.480	68.480	225,630
2024-12-27	67.740	67.940	66.620	67.300	67.300	156,120
2024-12-26	66.900	68.000	66.600	67.560	67.560	170,890
2024-12-25	66.020	67.440	65.940	66.960	66.960	114,060
2024-12-24	67.360	68.420	65.900	66.840	66.840	345,580
2024-12-23	65.540	67.820	64.020	65.820	65.820	299,360
2024-12-20	61.600	66.500	61.060	65.480	65.480	275,340
2024-12-19	61.000	61.940	60.400	61.620	61.620	562,320
2024-12-18	62.040	62.040	60.240	61.000	61.000	160,780
2024-12-17	61.800	62.800	60.980	61.160	61.160	261,630
2024-12-16	64.000	64.280	61.240	61.900	61.900	200,050
2024-12-13	64.860	65.420	64.060	64.360	64.360	45,300
2024-12-12	66.100	68.380	64.080	64.820	64.820	90,380
2024-12-11	64.280	69.320	63.260	66.100	66.100	294,360
2024-12-10	65.900	65.980	63.720	64.500	64.500	72,770
2024-12-09	64.800	65.840	64.600	65.260	65.260	116,190
2024-12-06	65.500	65.500	63.580	64.760	64.760	225,500
2024-12-05	66.480	66.620	63.100	65.000	65.000	274,020
2024-12-04	66.800	67.860	66.460	66.620	66.620	111,950
2024-12-03	68.240	68.880	67.020	67.740	67.740	287,480
2024-12-02	66.300	68.880	66.280	68.240	68.240	151,250
2024-11-29	66.060	66.920	65.400	66.120	66.120	72,560

← NewerPage 8 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.