Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	96.680	96.680	92.500	93.120	93.120	46,700
2023-09-26	96.740	97.000	90.500	94.300	94.300	90,400
2023-09-25	86.200	96.000	84.000	93.980	93.980	230,800
2023-09-22	82.520	87.000	81.020	86.000	86.000	97,900
2023-09-21	87.500	87.500	82.040	83.600	83.600	99,700
2023-09-20	89.480	89.880	78.000	87.480	87.480	204,300
2023-09-19	97.680	97.680	85.280	89.480	89.480	138,000
2023-09-18	95.100	98.980	91.180	93.880	93.880	114,300
2023-09-15	89.200	98.700	88.000	95.200	95.200	181,900
2023-09-14	99.380	101.24	71.580	89.620	89.620	509,300
2023-09-13	104.10	105.78	98.000	99.340	99.340	119,600
2023-09-12	109.52	109.52	98.300	103.18	103.18	180,400
2023-09-11	111.88	112.00	100.00	104.76	104.76	191,300
2023-09-08	113.02	115.70	99.000	109.22	109.22	375,300
2023-09-07	108.72	127.00	106.90	113.02	113.02	1,054,000
2023-09-06	100.00	127.78	97.840	106.90	106.90	1,230,300
2023-09-05	96.000	107.00	91.000	98.500	98.500	418,700
2023-09-04	90.000	95.800	87.200	94.600	94.600	231,600
2023-09-01	90.080	91.560	89.000	89.800	89.800	89,000
2023-08-31	93.160	93.160	89.180	90.000	90.000	143,600
2023-08-30	94.760	99.000	92.040	93.160	93.160	284,800
2023-08-29	87.020	96.580	86.860	94.000	94.000	571,400
2023-08-28	86.000	86.960	85.080	86.480	86.480	68,400
2023-08-25	86.600	87.340	84.040	85.980	85.980	79,900
2023-08-24	87.960	87.960	82.220	86.620	86.620	87,600
2023-08-23	87.320	89.900	85.000	87.160	87.160	149,000
2023-08-22	88.000	88.000	86.100	87.080	87.080	87,700
2023-08-21	86.480	90.000	85.980	87.780	87.780	158,000
2023-08-18	92.500	93.840	84.000	85.960	85.960	249,800
2023-08-17	76.100	91.700	73.020	89.760	89.760	821,500
2023-08-16	81.900	83.640	70.140	76.100	76.100	253,800
2023-08-15	80.500	83.000	76.000	81.740	81.740	116,700
2023-08-14	82.960	84.080	80.500	81.300	81.300	180,800
2023-08-11	80.200	85.000	79.300	82.640	82.640	153,500
2023-08-10	83.180	83.180	71.060	80.640	80.640	167,600
2023-08-09	83.160	87.000	76.220	82.640	82.640	412,600
2023-08-08	73.300	91.920	73.040	82.340	82.340	891,400
2023-08-07	59.980	82.400	59.300	73.140	73.140	1,519,000
2023-08-04	62.000	63.460	58.000	58.920	58.920	297,700
2023-08-03	58.480	64.720	58.040	62.000	62.000	692,300
2023-08-02	56.740	58.680	55.900	58.500	58.500	160,700
2023-08-01	56.200	57.000	56.020	56.260	56.260	123,200
2023-07-31	56.500	59.320	55.360	55.900	55.900	317,000
2023-07-28	56.480	56.980	55.100	55.900	55.900	68,100
2023-07-27	57.020	57.300	54.660	56.220	56.220	198,400
2023-07-26	60.680	61.000	56.800	56.800	56.800	253,800
2023-07-25	52.960	62.480	52.040	58.040	58.040	1,366,100
2023-07-24	50.380	54.600	48.700	52.240	52.240	762,500
2023-07-21	44.460	58.000	44.080	51.780	51.780	2,398,000
2023-07-20	45.560	46.120	42.900	44.260	44.260	159,100
2023-07-19	42.020	48.500	40.000	44.980	44.980	601,500
2023-07-18	40.340	42.000	40.220	41.800	41.800	115,900
2023-07-17	40.160	40.780	39.540	40.100	40.100	96,900
2023-07-14	40.140	40.400	39.900	40.280	40.280	26,400
2023-07-13	40.620	40.620	39.900	40.420	40.420	35,400
2023-07-12	41.000	41.000	39.800	40.580	40.580	77,600
2023-07-11	40.800	41.000	39.100	40.260	40.260	84,000
2023-07-10	38.540	41.340	38.000	40.600	40.600	298,500
2023-07-07	38.700	39.060	38.580	38.960	38.960	24,100
2023-07-06	39.980	39.980	38.560	38.820	38.820	33,500

← NewerPage 14 of 22 · 1,270 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.