Nizhnekamskshina ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 76.000 | 76.150 | 75.000 | 75.100 | 75.100 | 37,200 |
| 2024-03-18 | 75.800 | 77.300 | 75.250 | 75.850 | 75.850 | 14,200 |
| 2024-03-15 | 76.400 | 77.350 | 75.650 | 75.800 | 75.800 | 27,500 |
| 2024-03-14 | 77.600 | 77.600 | 76.500 | 76.500 | 76.500 | 16,800 |
| 2024-03-13 | 77.550 | 79.100 | 77.450 | 77.600 | 77.600 | 13,600 |
| 2024-03-12 | 78.300 | 78.300 | 77.450 | 77.500 | 77.500 | 13,100 |
| 2024-03-11 | 78.550 | 79.500 | 77.850 | 78.000 | 78.000 | 20,200 |
| 2024-03-07 | 78.800 | 78.850 | 76.800 | 78.500 | 78.500 | 17,700 |
| 2024-03-06 | 78.400 | 79.300 | 78.400 | 78.950 | 78.950 | 8,200 |
| 2024-03-05 | 79.850 | 79.850 | 77.300 | 78.750 | 78.750 | 40,800 |
| 2024-03-04 | 78.450 | 80.450 | 78.450 | 79.050 | 79.050 | 48,000 |
| 2024-03-01 | 79.000 | 81.000 | 78.050 | 79.350 | 79.350 | 60,300 |
| 2024-02-29 | 80.100 | 81.400 | 78.200 | 79.050 | 79.050 | 30,900 |
| 2024-02-28 | 80.950 | 81.550 | 79.650 | 80.100 | 80.100 | 11,900 |
| 2024-02-27 | 81.000 | 82.400 | 78.100 | 80.900 | 80.900 | 33,500 |
| 2024-02-26 | 79.500 | 82.850 | 78.600 | 80.800 | 80.800 | 47,900 |
| 2024-02-22 | 74.300 | 79.500 | 74.300 | 78.050 | 78.050 | 71,500 |
| 2024-02-21 | 79.000 | 79.000 | 74.300 | 75.100 | 75.100 | 128,600 |
| 2024-02-20 | 82.200 | 82.300 | 79.050 | 79.200 | 79.200 | 122,900 |
| 2024-02-19 | 82.850 | 83.100 | 81.400 | 81.800 | 81.800 | 50,300 |
| 2024-02-16 | 83.900 | 85.000 | 82.800 | 82.800 | 82.800 | 30,000 |
| 2024-02-15 | 84.550 | 84.600 | 81.550 | 83.850 | 83.850 | 119,600 |
| 2024-02-14 | 85.900 | 86.150 | 84.500 | 84.600 | 84.600 | 49,300 |
| 2024-02-13 | 87.400 | 87.400 | 85.050 | 85.350 | 85.350 | 53,900 |
| 2024-02-12 | 87.000 | 88.250 | 86.600 | 86.700 | 86.700 | 35,400 |
| 2024-02-09 | 86.700 | 89.000 | 86.700 | 87.000 | 87.000 | 101,300 |
| 2024-02-08 | 87.500 | 89.000 | 86.000 | 86.500 | 86.500 | 105,300 |
| 2024-02-07 | 88.000 | 89.000 | 86.400 | 86.600 | 86.600 | 68,300 |
| 2024-02-06 | 86.050 | 89.250 | 85.950 | 87.550 | 87.550 | 180,100 |
| 2024-02-05 | 84.300 | 88.000 | 84.000 | 86.450 | 86.450 | 88,700 |
| 2024-02-02 | 85.550 | 86.850 | 83.000 | 84.300 | 84.300 | 92,700 |
| 2024-02-01 | 87.900 | 90.200 | 84.800 | 85.550 | 85.550 | 283,200 |
| 2024-01-31 | 83.700 | 88.300 | 83.600 | 86.600 | 86.600 | 320,400 |
| 2024-01-30 | 84.150 | 84.900 | 82.550 | 83.000 | 83.000 | 46,100 |
| 2024-01-29 | 85.200 | 85.200 | 83.050 | 83.950 | 83.950 | 60,500 |
| 2024-01-26 | 84.900 | 85.700 | 82.350 | 84.000 | 84.000 | 74,900 |
| 2024-01-25 | 81.100 | 85.950 | 80.050 | 83.700 | 83.700 | 101,900 |
| 2024-01-24 | 81.850 | 82.650 | 81.250 | 81.500 | 81.500 | 39,700 |
| 2024-01-23 | 83.300 | 85.000 | 80.850 | 81.800 | 81.800 | 77,300 |
| 2024-01-22 | 85.400 | 86.000 | 82.400 | 83.300 | 83.300 | 62,000 |
| 2024-01-19 | 84.000 | 85.800 | 80.800 | 84.050 | 84.050 | 89,600 |
| 2024-01-18 | 83.050 | 86.150 | 82.000 | 82.050 | 82.050 | 46,400 |
| 2024-01-17 | 83.450 | 83.800 | 77.150 | 82.850 | 82.850 | 114,800 |
| 2024-01-16 | 84.350 | 84.350 | 80.550 | 81.600 | 81.600 | 85,400 |
| 2024-01-15 | 84.050 | 86.350 | 83.050 | 84.500 | 84.500 | 59,900 |
| 2024-01-12 | 83.600 | 85.950 | 83.000 | 85.750 | 85.750 | 95,100 |
| 2024-01-11 | 80.500 | 84.700 | 80.200 | 82.800 | 82.800 | 163,800 |
| 2024-01-10 | 78.250 | 80.900 | 77.550 | 80.400 | 80.400 | 69,600 |
| 2024-01-09 | 77.850 | 78.200 | 75.200 | 77.350 | 77.350 | 25,300 |
| 2024-01-08 | 75.100 | 78.750 | 75.100 | 78.650 | 78.650 | 43,900 |
| 2024-01-05 | 76.900 | 77.400 | 75.000 | 75.100 | 75.100 | 49,300 |
| 2024-01-04 | 77.200 | 77.200 | 74.850 | 75.700 | 75.700 | 26,300 |
| 2024-01-03 | 72.550 | 78.300 | 72.050 | 76.400 | 76.400 | 34,200 |
| 2023-12-29 | 71.700 | 77.000 | 71.700 | 73.000 | 73.000 | 53,800 |
| 2023-12-28 | 74.350 | 74.850 | 71.250 | 71.700 | 71.700 | 40,600 |
| 2023-12-27 | 77.150 | 77.150 | 70.000 | 74.500 | 74.500 | 58,300 |
| 2023-12-26 | 77.550 | 78.000 | 76.850 | 77.100 | 77.100 | 11,800 |
| 2023-12-25 | 77.750 | 79.900 | 77.050 | 77.350 | 77.350 | 36,000 |
| 2023-12-22 | 79.000 | 80.500 | 78.000 | 78.050 | 78.050 | 30,400 |
| 2023-12-21 | 81.000 | 82.000 | 77.000 | 77.050 | 77.050 | 38,900 |
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.