Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	79.750	82.800	78.050	78.650	78.650	45,900
2023-12-19	73.200	80.000	73.200	78.050	78.050	60,800
2023-12-18	69.550	76.400	69.450	74.100	74.100	74,700
2023-12-15	66.600	70.000	65.450	69.450	69.450	46,200
2023-12-14	67.700	70.000	66.650	66.650	66.650	21,400
2023-12-13	66.100	69.000	64.250	67.450	67.450	32,800
2023-12-12	66.050	66.750	65.400	66.250	66.250	11,500
2023-12-11	67.950	68.950	64.500	65.300	65.300	37,900
2023-12-08	66.400	68.950	63.750	67.900	67.900	80,500
2023-12-07	67.500	68.500	62.350	66.400	66.400	94,600
2023-12-06	72.000	75.850	67.500	68.250	68.250	74,200
2023-12-05	73.000	73.800	65.050	72.600	72.600	141,700
2023-12-04	75.500	76.250	72.900	73.100	73.100	51,100
2023-12-01	78.000	79.150	76.000	77.300	77.300	32,400
2023-11-30	80.300	80.400	76.000	78.000	78.000	50,600
2023-11-29	82.450	83.900	79.350	80.950	80.950	26,000
2023-11-28	79.500	82.400	79.250	82.400	82.400	35,400
2023-11-27	82.300	82.450	78.000	79.250	79.250	49,700
2023-11-24	85.250	85.900	80.250	82.200	82.200	85,300
2023-11-23	88.000	92.000	83.500	85.150	85.150	264,300
2023-11-22	80.300	91.700	78.300	90.000	90.000	663,500
2023-11-21	79.700	80.000	78.300	78.400	78.400	18,400
2023-11-20	78.050	80.500	78.050	80.350	80.350	16,300
2023-11-17	80.100	80.100	77.350	78.050	78.050	26,700
2023-11-16	79.650	82.500	79.650	79.950	79.950	51,100
2023-11-15	73.700	82.950	73.150	79.050	79.050	120,300
2023-11-14	78.100	78.300	72.000	73.050	73.050	88,400
2023-11-13	81.000	82.000	78.200	78.550	78.550	62,500
2023-11-10	83.400	84.950	79.000	81.000	81.000	114,300
2023-11-09	81.500	88.750	81.500	83.400	83.400	439,400
2023-11-08	79.150	80.800	78.050	80.150	80.150	25,000
2023-11-07	80.750	83.950	79.000	79.800	79.800	55,800
2023-11-06	80.500	80.750	78.050	80.500	80.500	42,300
2023-11-03	80.700	81.200	80.050	80.750	80.750	21,400
2023-11-02	82.850	83.500	80.000	80.700	80.700	43,000
2023-11-01	81.150	84.000	76.050	82.350	82.350	154,000
2023-10-31	84.000	84.460	77.800	80.380	80.380	97,600
2023-10-30	85.140	85.500	84.000	84.380	84.380	25,400
2023-10-27	85.820	86.100	83.320	85.160	85.160	34,200
2023-10-26	85.900	86.600	83.200	83.240	83.240	36,600
2023-10-25	87.200	88.700	85.500	85.880	85.880	50,500
2023-10-24	89.200	89.200	85.240	86.800	86.800	100,400
2023-10-23	87.940	88.900	87.540	88.240	88.240	31,600
2023-10-20	90.860	90.860	86.360	88.380	88.380	61,500
2023-10-19	88.160	92.000	87.740	90.660	90.660	148,400
2023-10-18	88.300	89.080	87.400	88.040	88.040	27,000
2023-10-17	88.400	90.980	86.560	87.720	87.720	68,500
2023-10-16	89.980	91.100	86.940	88.700	88.700	51,200
2023-10-13	91.300	92.220	87.300	89.620	89.620	42,800
2023-10-12	92.000	93.000	61.100	90.140	90.140	312,000
2023-10-11	94.900	94.900	91.180	92.200	92.200	75,100
2023-10-10	95.280	96.000	93.900	93.920	93.920	38,600
2023-10-09	94.840	95.180	93.720	94.900	94.900	26,200
2023-10-06	95.600	96.300	94.100	94.780	94.780	49,000
2023-10-05	97.260	97.960	94.160	94.700	94.700	93,500
2023-10-04	98.700	99.880	96.000	96.880	96.880	67,600
2023-10-03	97.000	109.98	97.000	98.700	98.700	610,200
2023-10-02	95.100	99.900	94.000	95.000	95.000	260,600
2023-09-29	96.960	98.000	94.000	94.960	94.960	68,400
2023-09-28	93.660	98.380	93.000	96.300	96.300	198,400

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.