Public Joint Stock Company Nizhnekamskneftekhim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	64.940	66.700	64.740	65.400	65.400	100,160
2024-11-27	64.500	64.900	63.000	64.720	64.720	376,770
2024-11-26	66.880	66.880	64.220	64.900	64.900	250,370
2024-11-25	67.400	67.880	66.520	66.640	66.640	200,590
2024-11-22	66.840	71.480	65.980	67.360	67.360	275,620
2024-11-21	66.720	66.980	65.620	65.880	65.880	146,120
2024-11-20	66.860	67.260	66.540	66.680	66.680	38,260
2024-11-19	67.840	69.280	66.600	67.020	67.020	100,310
2024-11-18	67.500	68.480	66.120	67.840	67.840	152,770
2024-11-15	68.000	68.700	67.800	68.600	68.600	48,280
2024-11-14	68.580	68.580	67.760	68.060	68.060	54,820
2024-11-13	68.720	69.280	67.960	68.600	68.600	106,020
2024-11-12	68.980	69.380	68.340	68.720	68.720	58,330
2024-11-11	68.260	69.660	68.260	68.960	68.960	116,570
2024-11-08	66.980	69.160	66.980	68.260	68.260	137,470
2024-11-07	66.680	67.180	65.860	66.840	66.840	161,470
2024-11-06	68.880	69.300	66.180	66.680	66.680	155,740
2024-11-05	67.580	68.880	67.580	67.760	67.760	128,610
2024-11-02	66.780	68.300	66.660	67.440	67.440	72,060
2024-11-01	65.960	67.240	65.940	66.320	66.320	61,820
2024-10-31	67.320	67.340	65.580	65.940	65.940	91,330
2024-10-30	67.960	68.300	66.600	67.600	67.600	65,050
2024-10-29	65.120	69.320	65.120	67.800	67.800	162,880
2024-10-28	67.000	69.140	65.200	65.380	65.380	324,810
2024-10-25	69.020	69.320	67.500	67.700	67.700	167,520
2024-10-24	69.000	69.320	67.840	69.100	69.100	82,540
2024-10-23	68.980	69.540	68.420	69.180	69.180	53,630
2024-10-22	70.020	70.160	68.800	69.020	69.020	106,580
2024-10-21	70.800	71.500	69.840	70.080	70.080	71,230
2024-10-18	69.600	70.700	69.000	70.200	70.200	111,290
2024-10-17	71.300	72.220	69.120	69.240	69.240	309,320
2024-10-16	74.980	75.380	70.800	71.020	71.020	481,230
2024-10-15	75.600	75.640	72.720	74.000	74.000	420,640
2024-10-14	72.680	76.200	71.000	75.640	75.640	902,590
2024-10-11	72.500	73.620	70.540	72.660	72.660	488,060
2024-10-10	69.480	72.000	68.340	70.540	70.540	197,260
2024-10-09	70.000	70.000	68.500	68.820	68.820	36,760
2024-10-08	68.680	69.180	68.160	69.060	69.060	62,520
2024-10-07	69.580	70.120	68.440	68.680	68.680	106,090
2024-10-04	69.520	70.260	69.200	69.560	69.560	56,540
2024-10-03	69.760	69.820	68.200	69.100	69.100	85,090
2024-10-02	69.460	72.500	69.260	69.380	69.380	88,100
2024-10-01	70.560	70.720	69.220	70.220	70.220	112,680
2024-09-30	71.120	72.680	70.480	70.560	70.560	140,530
2024-09-27	70.560	72.240	70.000	71.120	71.120	136,930
2024-09-26	70.160	70.680	69.480	70.540	70.540	96,840
2024-09-25	72.300	72.700	69.400	70.140	70.140	134,140
2024-09-24	70.460	73.080	70.400	72.200	72.200	244,310
2024-09-23	69.420	70.560	69.420	70.460	70.460	99,760
2024-09-20	69.820	70.180	68.660	69.380	69.380	131,680
2024-09-19	69.900	70.480	67.460	69.820	69.820	89,180
2024-09-18	70.580	71.300	69.380	69.900	69.900	73,260
2024-09-17	70.000	71.300	69.240	70.300	70.300	210,440
2024-09-16	69.220	70.360	68.680	69.980	69.980	190,060
2024-09-13	66.800	69.300	66.400	69.220	69.220	158,950
2024-09-12	68.400	68.400	66.100	66.900	66.900	135,510
2024-09-11	68.200	68.880	67.900	68.060	68.060	67,790
2024-09-10	69.260	70.000	68.240	68.580	68.580	118,570
2024-09-09	68.260	69.980	67.700	68.880	68.880	207,510
2024-09-06	68.940	68.940	67.500	68.060	68.060	162,970

← NewerPage 9 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.