Nizhnekamskshina ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 48.750 | 49.600 | 46.900 | 47.550 | 47.550 | 30,200 |
| 2024-09-04 | 43.500 | 50.450 | 42.500 | 48.750 | 48.750 | 101,600 |
| 2024-09-03 | 43.850 | 46.000 | 42.000 | 42.550 | 42.550 | 40,100 |
| 2024-09-02 | 46.550 | 46.600 | 42.200 | 42.950 | 42.950 | 82,700 |
| 2024-08-30 | 47.850 | 53.450 | 46.150 | 46.150 | 46.150 | 81,900 |
| 2024-08-29 | 47.050 | 49.200 | 46.000 | 47.150 | 47.150 | 40,600 |
| 2024-08-28 | 48.750 | 48.750 | 46.950 | 46.950 | 46.950 | 15,500 |
| 2024-08-27 | 49.800 | 50.250 | 48.500 | 48.900 | 48.900 | 20,200 |
| 2024-08-26 | 50.250 | 50.250 | 47.450 | 48.650 | 48.650 | 21,300 |
| 2024-08-23 | 50.150 | 50.150 | 46.600 | 48.000 | 48.000 | 43,600 |
| 2024-08-22 | 52.500 | 52.500 | 49.550 | 50.150 | 50.150 | 36,700 |
| 2024-08-21 | 52.850 | 53.000 | 52.000 | 52.550 | 52.550 | 11,800 |
| 2024-08-20 | 52.300 | 52.900 | 51.200 | 52.750 | 52.750 | 18,800 |
| 2024-08-19 | 53.300 | 53.300 | 52.250 | 52.450 | 52.450 | 10,400 |
| 2024-08-16 | 53.350 | 53.650 | 52.800 | 52.800 | 52.800 | 3,600 |
| 2024-08-15 | 54.150 | 54.150 | 51.750 | 53.000 | 53.000 | 22,800 |
| 2024-08-14 | 53.800 | 55.250 | 53.700 | 53.700 | 53.700 | 20,700 |
| 2024-08-13 | 51.950 | 53.800 | 51.950 | 53.350 | 53.350 | 17,400 |
| 2024-08-12 | 53.200 | 53.200 | 51.300 | 51.950 | 51.950 | 41,600 |
| 2024-08-09 | 53.150 | 54.650 | 53.050 | 53.300 | 53.300 | 8,200 |
| 2024-08-08 | 53.500 | 53.750 | 52.900 | 53.050 | 53.050 | 3,200 |
| 2024-08-07 | 53.150 | 53.600 | 51.650 | 53.250 | 53.250 | 10,200 |
| 2024-08-06 | 53.000 | 54.250 | 52.600 | 53.000 | 53.000 | 7,400 |
| 2024-08-05 | 54.500 | 54.800 | 52.250 | 52.300 | 52.300 | 36,100 |
| 2024-08-02 | 55.000 | 55.150 | 54.500 | 54.850 | 54.850 | 19,300 |
| 2024-08-01 | 55.400 | 58.700 | 54.900 | 55.150 | 55.150 | 57,900 |
| 2024-07-31 | 55.400 | 55.900 | 54.750 | 55.300 | 55.300 | 10,400 |
| 2024-07-30 | 56.400 | 58.100 | 54.600 | 55.000 | 55.000 | 86,000 |
| 2024-07-29 | 58.250 | 58.250 | 55.750 | 56.400 | 56.400 | 9,100 |
| 2024-07-26 | 58.000 | 59.000 | 57.000 | 58.350 | 58.350 | 15,300 |
| 2024-07-25 | 58.350 | 58.850 | 56.800 | 58.400 | 58.400 | 10,100 |
| 2024-07-24 | 58.000 | 58.500 | 57.150 | 58.300 | 58.300 | 7,200 |
| 2024-07-23 | 58.500 | 59.750 | 56.750 | 57.550 | 57.550 | 22,600 |
| 2024-07-22 | 60.150 | 60.150 | 58.250 | 58.750 | 58.750 | 25,400 |
| 2024-07-19 | 52.500 | 63.300 | 52.500 | 60.150 | 60.150 | 282,400 |
| 2024-07-18 | 52.300 | 53.000 | 51.550 | 52.500 | 52.500 | 20,200 |
| 2024-07-17 | 52.650 | 52.750 | 51.000 | 52.400 | 52.400 | 8,700 |
| 2024-07-16 | 51.850 | 53.000 | 50.550 | 52.200 | 52.200 | 23,600 |
| 2024-07-15 | 53.200 | 53.200 | 51.750 | 51.750 | 51.750 | 6,400 |
| 2024-07-12 | 52.900 | 53.250 | 50.900 | 51.800 | 51.800 | 15,000 |
| 2024-07-11 | 49.400 | 53.000 | 49.400 | 52.900 | 52.900 | 31,600 |
| 2024-07-10 | 51.850 | 53.400 | 49.450 | 50.000 | 50.000 | 55,200 |
| 2024-07-09 | 55.100 | 55.100 | 51.300 | 53.000 | 53.000 | 53,900 |
| 2024-07-08 | 55.850 | 55.850 | 54.600 | 55.150 | 55.150 | 15,900 |
| 2024-07-05 | 56.450 | 57.350 | 53.600 | 54.900 | 54.900 | 58,600 |
| 2024-07-04 | 58.200 | 58.600 | 55.500 | 56.400 | 56.400 | 67,500 |
| 2024-07-03 | 61.000 | 61.700 | 57.750 | 58.200 | 58.200 | 152,000 |
| 2024-07-02 | 60.950 | 65.000 | 58.150 | 60.400 | 60.400 | 172,400 |
| 2024-07-01 | 61.450 | 62.050 | 59.800 | 60.000 | 60.000 | 42,300 |
| 2024-06-28 | 61.100 | 61.550 | 60.550 | 60.850 | 60.850 | 7,100 |
| 2024-06-27 | 62.450 | 62.700 | 60.100 | 60.950 | 60.950 | 21,200 |
| 2024-06-26 | 60.200 | 62.650 | 60.000 | 61.700 | 61.700 | 55,500 |
| 2024-06-25 | 62.000 | 62.000 | 59.500 | 60.150 | 60.150 | 42,300 |
| 2024-06-24 | 63.450 | 63.900 | 61.850 | 62.000 | 62.000 | 15,500 |
| 2024-06-21 | 63.400 | 64.900 | 62.600 | 63.450 | 63.450 | 11,900 |
| 2024-06-20 | 64.600 | 64.800 | 62.050 | 63.250 | 63.250 | 20,500 |
| 2024-06-19 | 65.250 | 67.000 | 62.150 | 62.500 | 62.500 | 19,500 |
| 2024-06-18 | 68.900 | 68.900 | 65.200 | 65.500 | 65.500 | 20,300 |
| 2024-06-17 | 70.000 | 70.000 | 67.750 | 68.600 | 68.600 | 11,200 |
| 2024-06-14 | 69.900 | 71.050 | 68.800 | 69.450 | 69.450 | 15,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.