Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	33.880	33.880	33.020	33.020	33.020	53,200
2023-04-06	32.640	34.920	32.500	33.600	33.600	231,200
2023-04-05	33.080	33.080	32.000	32.640	32.640	108,400
2023-04-04	32.800	34.460	32.100	33.080	33.080	271,400
2023-04-03	32.040	32.800	31.120	32.800	32.800	115,000
2023-03-31	32.000	32.540	31.800	32.080	32.080	170,200
2023-03-30	32.700	32.900	32.380	32.600	32.600	68,900
2023-03-29	34.180	34.440	32.120	32.880	32.880	711,400
2023-03-28	32.120	36.100	30.500	34.260	34.260	1,044,700
2023-03-27	29.260	34.100	29.200	32.000	32.000	774,200
2023-03-24	29.060	29.760	28.340	28.820	28.820	99,500
2023-03-23	28.880	31.460	28.120	29.040	29.040	505,100
2023-03-22	26.260	28.980	26.260	28.260	28.260	609,800
2023-03-21	25.620	26.600	25.260	26.220	26.220	124,500
2023-03-20	25.260	25.660	25.200	25.600	25.600	55,000
2023-03-17	25.140	25.440	25.140	25.240	25.240	25,800
2023-03-16	24.980	25.380	24.600	25.000	25.000	131,300
2023-03-15	25.300	25.340	24.220	24.900	24.900	86,400
2023-03-14	24.940	25.480	24.840	25.100	25.100	65,200
2023-03-13	25.480	25.580	24.740	24.900	24.900	80,800
2023-03-10	24.980	26.500	24.780	25.180	25.180	251,100
2023-03-09	25.460	25.520	24.900	24.980	24.980	42,400
2023-03-07	25.200	25.600	24.720	24.960	24.960	148,000
2023-03-06	24.840	25.200	24.500	25.160	25.160	93,900
2023-03-03	24.960	25.640	24.020	24.700	24.700	86,900
2023-03-02	24.140	26.500	23.900	24.920	24.920	579,100
2023-03-01	24.080	24.560	23.900	24.000	24.000	121,100
2023-02-28	23.940	24.120	23.800	24.020	24.020	22,100
2023-02-27	24.320	24.640	23.800	23.960	23.960	11,900
2023-02-24	24.140	24.260	23.720	23.920	23.920	15,300
2023-02-22	23.840	24.200	23.840	24.040	24.040	4,800
2023-02-21	24.320	24.400	23.420	24.120	24.120	18,600
2023-02-20	24.900	24.980	23.580	23.840	23.840	12,800
2023-02-17	23.980	24.860	23.960	24.400	24.400	21,400
2023-02-16	23.820	23.860	23.260	23.700	23.700	16,400
2023-02-15	24.760	24.900	22.820	23.540	23.540	74,500
2023-02-14	25.420	26.100	25.120	25.200	25.200	11,900
2023-02-13	24.840	26.000	24.500	25.580	25.580	72,300
2023-02-10	25.300	25.800	24.700	24.800	24.800	39,300
2023-02-09	25.780	25.800	24.800	24.920	24.920	31,200
2023-02-08	26.300	27.100	25.100	25.640	25.640	133,000
2023-02-07	23.560	27.680	23.140	26.460	26.460	595,900
2023-02-06	23.360	23.540	22.660	23.300	23.300	23,400
2023-02-03	23.140	23.440	22.620	23.200	23.200	18,300
2023-02-02	23.720	23.800	22.020	23.200	23.200	67,400
2023-02-01	23.660	23.700	23.540	23.700	23.700	45,600
2023-01-31	23.700	23.700	23.360	23.680	23.680	35,500
2023-01-30	23.620	23.620	23.400	23.400	23.400	6,300
2023-01-27	23.380	23.640	23.260	23.500	23.500	26,500
2023-01-26	23.300	23.380	23.020	23.300	23.300	5,700
2023-01-25	23.340	23.340	23.140	23.200	23.200	31,400
2023-01-24	23.240	23.400	23.220	23.320	23.320	22,900
2023-01-23	23.220	23.360	23.040	23.220	23.220	13,200
2023-01-20	23.120	23.200	23.020	23.160	23.160	5,500
2023-01-19	23.080	23.320	22.960	23.000	23.000	15,100
2023-01-18	23.440	23.440	23.000	23.140	23.140	7,000
2023-01-17	23.000	23.460	22.960	23.380	23.380	28,600
2023-01-16	22.960	23.160	22.960	22.980	22.980	14,000
2023-01-13	23.320	23.320	22.920	23.000	23.000	11,600
2023-01-12	23.120	23.280	23.120	23.280	23.280	18,400

← NewerPage 16 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.