Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	39.440	39.680	38.500	39.080	39.080	42,600
2023-07-04	39.020	39.480	38.500	39.440	39.440	62,900
2023-07-03	39.880	39.880	38.640	39.040	39.040	37,300
2023-06-30	37.900	40.500	37.820	39.000	39.000	142,200
2023-06-29	38.140	38.140	37.140	38.100	38.100	26,700
2023-06-28	38.820	38.820	37.100	38.140	38.140	47,000
2023-06-27	38.600	38.820	38.320	38.800	38.800	30,700
2023-06-26	39.200	39.880	38.580	38.700	38.700	90,200
2023-06-23	39.720	39.720	39.180	39.500	39.500	19,900
2023-06-22	40.100	42.000	39.300	39.740	39.740	151,500
2023-06-21	40.060	40.180	39.200	39.920	39.920	61,000
2023-06-20	40.320	41.340	39.500	40.100	40.100	59,400
2023-06-19	41.600	41.780	40.040	40.620	40.620	86,500
2023-06-16	39.900	41.620	39.360	41.500	41.500	129,300
2023-06-15	41.620	42.400	38.500	39.880	39.880	866,000
2023-06-14	36.960	42.400	36.360	39.500	39.500	768,300
2023-06-13	34.020	36.980	33.860	36.940	36.940	236,000
2023-06-09	34.220	34.380	33.780	34.020	34.020	26,400
2023-06-08	34.400	34.520	33.020	34.220	34.220	83,400
2023-06-07	34.020	34.900	33.200	34.380	34.380	65,400
2023-06-06	34.800	34.800	32.500	33.580	33.580	163,600
2023-06-05	34.540	35.300	34.160	34.220	34.220	71,500
2023-06-02	35.700	36.020	34.000	34.640	34.640	95,300
2023-06-01	35.380	36.340	34.300	35.400	35.400	88,900
2023-05-31	35.080	36.200	34.140	34.460	34.460	105,800
2023-05-30	34.000	36.260	34.000	35.480	35.480	417,400
2023-05-29	37.120	37.960	35.520	36.280	36.280	282,000
2023-05-26	37.600	38.180	37.000	37.120	37.120	82,800
2023-05-25	38.280	38.460	36.740	37.580	37.580	172,600
2023-05-24	38.100	40.000	37.100	38.040	38.040	242,300
2023-05-23	41.000	43.880	37.000	39.300	39.300	1,071,500
2023-05-22	35.140	45.000	35.000	40.400	40.400	1,760,800
2023-05-19	35.660	36.820	33.860	34.380	34.380	153,100
2023-05-18	34.080	37.900	33.040	35.640	35.640	673,000
2023-05-17	32.520	35.080	32.460	33.720	33.720	143,100
2023-05-16	33.000	33.000	32.520	32.880	32.880	22,100
2023-05-15	32.240	33.200	32.240	32.980	32.980	47,700
2023-05-12	32.220	33.040	32.220	32.640	32.640	39,100
2023-05-11	32.280	33.240	32.220	32.780	32.780	97,200
2023-05-10	33.000	33.280	32.020	32.720	32.720	71,300
2023-05-08	33.100	33.240	32.000	32.000	32.000	25,200
2023-05-05	32.980	34.700	32.080	32.560	32.560	62,100
2023-05-04	32.300	32.980	31.480	32.800	32.800	41,700
2023-05-03	33.680	34.580	31.300	32.220	32.220	165,100
2023-05-02	35.540	36.740	32.320	33.240	33.240	386,600
2023-04-28	32.500	35.340	32.140	34.880	34.880	480,800
2023-04-27	32.300	32.760	31.220	32.340	32.340	59,300
2023-04-26	32.240	33.100	31.520	32.440	32.440	180,100
2023-04-25	31.700	32.380	31.500	32.220	32.220	89,600
2023-04-24	31.720	31.900	31.220	31.760	31.760	22,800
2023-04-21	31.040	32.000	31.040	31.700	31.700	39,600
2023-04-20	32.160	32.160	31.440	31.620	31.620	38,400
2023-04-19	32.060	32.300	30.520	31.700	31.700	158,600
2023-04-18	32.500	32.500	31.920	32.140	32.140	42,300
2023-04-17	32.040	32.860	31.680	32.380	32.380	62,700
2023-04-14	32.120	32.380	32.020	32.040	32.040	29,400
2023-04-13	32.940	32.940	31.980	32.260	32.260	44,100
2023-04-12	32.580	33.000	31.780	32.360	32.360	77,000
2023-04-11	33.380	34.000	31.640	32.480	32.480	141,200
2023-04-10	33.220	33.580	32.380	32.900	32.900	298,700

← NewerPage 15 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.