Nizhnekamskshina ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 68.800 | 72.900 | 67.600 | 68.800 | 68.800 | 33,700 |
| 2024-06-11 | 68.750 | 70.900 | 68.750 | 69.350 | 69.350 | 5,400 |
| 2024-06-10 | 67.550 | 71.900 | 67.550 | 69.450 | 69.450 | 37,800 |
| 2024-06-07 | 65.200 | 68.000 | 65.200 | 67.550 | 67.550 | 22,900 |
| 2024-06-06 | 67.550 | 69.000 | 65.200 | 65.250 | 65.250 | 20,900 |
| 2024-06-05 | 67.000 | 69.400 | 67.000 | 67.950 | 67.950 | 12,300 |
| 2024-06-04 | 63.200 | 67.000 | 63.200 | 66.300 | 66.300 | 17,600 |
| 2024-06-03 | 68.000 | 68.600 | 58.500 | 63.150 | 63.150 | 60,200 |
| 2024-05-31 | 70.200 | 70.900 | 64.200 | 66.000 | 66.000 | 44,700 |
| 2024-05-30 | 69.700 | 72.300 | 68.700 | 70.200 | 70.200 | 14,900 |
| 2024-05-29 | 68.050 | 70.250 | 67.900 | 68.850 | 68.850 | 9,900 |
| 2024-05-28 | 68.550 | 69.500 | 66.800 | 68.650 | 68.650 | 12,400 |
| 2024-05-27 | 71.550 | 71.550 | 66.100 | 68.500 | 68.500 | 39,100 |
| 2024-05-24 | 72.200 | 72.250 | 70.000 | 70.050 | 70.050 | 24,700 |
| 2024-05-23 | 73.350 | 73.400 | 71.900 | 72.650 | 72.650 | 8,800 |
| 2024-05-22 | 72.800 | 74.000 | 72.800 | 73.600 | 73.600 | 6,200 |
| 2024-05-21 | 74.200 | 74.600 | 71.500 | 72.600 | 72.600 | 42,800 |
| 2024-05-20 | 74.400 | 74.900 | 74.350 | 74.400 | 74.400 | 12,200 |
| 2024-05-17 | 74.150 | 75.000 | 73.800 | 74.750 | 74.750 | 20,400 |
| 2024-05-16 | 75.000 | 75.700 | 74.550 | 74.850 | 74.850 | 11,600 |
| 2024-05-15 | 75.950 | 76.400 | 74.750 | 75.100 | 75.100 | 25,900 |
| 2024-05-14 | 77.000 | 77.100 | 73.100 | 75.500 | 75.500 | 84,600 |
| 2024-05-13 | 76.500 | 78.500 | 76.350 | 76.700 | 76.700 | 34,000 |
| 2024-05-10 | 75.750 | 78.050 | 75.750 | 77.250 | 77.250 | 21,500 |
| 2024-05-08 | 77.600 | 79.000 | 74.200 | 75.550 | 75.550 | 88,500 |
| 2024-05-07 | 75.600 | 78.150 | 75.150 | 77.550 | 77.550 | 44,900 |
| 2024-05-06 | 75.000 | 76.600 | 73.900 | 75.750 | 75.750 | 36,400 |
| 2024-05-03 | 76.000 | 76.000 | 73.950 | 75.050 | 75.050 | 28,500 |
| 2024-05-02 | 75.500 | 76.250 | 75.000 | 75.650 | 75.650 | 26,900 |
| 2024-04-30 | 76.000 | 76.800 | 75.500 | 75.500 | 75.500 | 22,600 |
| 2024-04-29 | 76.800 | 76.900 | 74.000 | 76.250 | 76.250 | 97,800 |
| 2024-04-27 | 76.800 | 77.800 | 76.800 | 77.400 | 77.400 | 11,500 |
| 2024-04-26 | 79.000 | 79.100 | 76.900 | 77.600 | 77.600 | 26,700 |
| 2024-04-25 | 77.200 | 79.650 | 76.950 | 78.900 | 78.900 | 39,900 |
| 2024-04-24 | 79.200 | 79.200 | 77.000 | 77.300 | 77.300 | 59,200 |
| 2024-04-23 | 80.150 | 80.750 | 79.150 | 79.150 | 79.150 | 24,700 |
| 2024-04-22 | 81.550 | 81.750 | 80.050 | 80.250 | 80.250 | 30,800 |
| 2024-04-19 | 81.800 | 83.650 | 80.750 | 81.000 | 81.000 | 29,300 |
| 2024-04-18 | 84.000 | 84.500 | 81.150 | 81.800 | 81.800 | 21,900 |
| 2024-04-17 | 81.600 | 84.750 | 81.600 | 83.950 | 83.950 | 69,700 |
| 2024-04-16 | 80.600 | 83.350 | 79.500 | 81.350 | 81.350 | 52,200 |
| 2024-04-15 | 80.500 | 80.950 | 78.000 | 80.600 | 80.600 | 35,600 |
| 2024-04-12 | 81.450 | 81.450 | 79.500 | 79.600 | 79.600 | 24,100 |
| 2024-04-11 | 80.450 | 81.650 | 80.050 | 80.650 | 80.650 | 19,700 |
| 2024-04-10 | 83.150 | 83.150 | 79.750 | 80.200 | 80.200 | 71,200 |
| 2024-04-09 | 82.850 | 85.750 | 80.500 | 81.450 | 81.450 | 145,700 |
| 2024-04-08 | 81.100 | 84.500 | 81.050 | 83.100 | 83.100 | 53,200 |
| 2024-04-05 | 83.350 | 83.500 | 79.800 | 81.050 | 81.050 | 66,500 |
| 2024-04-04 | 82.400 | 83.600 | 80.050 | 80.200 | 80.200 | 34,700 |
| 2024-04-03 | 81.750 | 84.900 | 81.650 | 82.550 | 82.550 | 89,500 |
| 2024-04-02 | 79.000 | 84.000 | 77.250 | 82.000 | 82.000 | 218,800 |
| 2024-04-01 | 78.350 | 81.000 | 76.700 | 78.150 | 78.150 | 71,600 |
| 2024-03-29 | 75.200 | 81.000 | 75.200 | 78.300 | 78.300 | 244,300 |
| 2024-03-28 | 74.150 | 75.550 | 73.450 | 74.700 | 74.700 | 17,000 |
| 2024-03-27 | 74.850 | 76.300 | 74.000 | 74.100 | 74.100 | 23,800 |
| 2024-03-26 | 74.300 | 77.800 | 74.000 | 74.650 | 74.650 | 36,400 |
| 2024-03-25 | 74.450 | 76.050 | 73.800 | 74.100 | 74.100 | 32,900 |
| 2024-03-22 | 74.850 | 76.850 | 74.650 | 75.950 | 75.950 | 31,400 |
| 2024-03-21 | 74.650 | 75.350 | 72.250 | 74.250 | 74.250 | 37,600 |
| 2024-03-20 | 75.550 | 75.550 | 74.850 | 74.850 | 74.850 | 13,000 |
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.