Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	23.160	23.280	23.100	23.180	23.180	65,400
2023-01-10	23.200	23.200	22.920	22.960	22.960	5,600
2023-01-09	23.240	23.240	22.920	23.080	23.080	25,600
2023-01-06	22.880	23.200	22.800	23.180	23.180	12,800
2023-01-05	22.980	23.080	22.780	22.940	22.940	2,500
2023-01-04	22.980	23.000	22.980	23.000	23.000	500
2023-01-03	22.760	23.280	22.760	23.080	23.080	8,600
2022-12-30	22.880	23.280	22.660	22.920	22.920	7,100
2022-12-29	22.740	23.300	22.620	22.900	22.900	10,100
2022-12-28	22.600	25.000	22.580	23.100	23.100	174,400
2022-12-27	22.460	22.620	22.300	22.340	22.340	16,200
2022-12-26	22.680	22.680	22.260	22.540	22.540	8,600
2022-12-23	22.580	23.600	22.080	22.420	22.420	45,100
2022-12-22	22.000	24.000	21.800	22.220	22.220	123,100
2022-12-21	22.000	22.240	22.000	22.000	22.000	10,400
2022-12-20	22.280	22.320	22.020	22.020	22.020	500
2022-12-19	21.940	22.260	21.940	22.000	22.000	4,000
2022-12-16	22.340	22.560	22.100	22.100	22.100	800
2022-12-15	21.920	22.100	21.920	22.000	22.000	2,900
2022-12-14	22.020	22.320	22.000	22.000	22.000	15,400
2022-12-13	22.300	22.300	21.900	22.000	22.000	10,000
2022-12-12	22.040	23.280	22.020	22.300	22.300	50,900
2022-12-09	22.000	22.160	21.940	22.040	22.040	4,000
2022-12-08	22.440	22.440	22.000	22.020	22.020	5,600
2022-12-07	22.780	22.780	22.040	22.040	22.040	4,500
2022-12-06	22.080	22.820	22.080	22.220	22.220	5,800
2022-12-05	22.040	22.340	22.040	22.280	22.280	2,100
2022-12-02	22.180	22.840	22.000	22.020	22.020	13,500
2022-12-01	22.060	22.700	22.020	22.200	22.200	1,700
2022-11-30	22.320	23.000	22.020	22.280	22.280	27,800
2022-11-29	22.000	22.240	22.000	22.060	22.060	1,100
2022-11-28	21.960	22.280	21.800	22.100	22.100	2,600
2022-11-25	22.020	22.100	22.020	22.100	22.100	1,000
2022-11-24	21.940	22.240	21.920	22.220	22.220	5,300
2022-11-23	22.540	22.540	21.820	22.200	22.200	4,700
2022-11-22	22.280	22.280	22.180	22.200	22.200	900
2022-11-21	22.140	22.340	22.120	22.120	22.120	2,100
2022-11-18	22.560	22.560	22.060	22.320	22.320	6,800
2022-11-17	22.320	22.320	22.120	22.160	22.160	400
2022-11-16	22.400	22.400	22.000	22.100	22.100	2,300
2022-11-15	22.340	22.360	22.000	22.000	22.000	8,000
2022-11-14	22.400	22.440	22.120	22.340	22.340	5,800
2022-11-11	22.120	22.200	22.100	22.200	22.200	3,100
2022-11-10	22.560	22.640	22.200	22.200	22.200	1,300
2022-11-09	22.360	22.960	22.140	22.140	22.140	10,000
2022-11-08	22.240	22.820	22.040	22.180	22.180	7,200
2022-11-07	22.520	22.520	22.160	22.220	22.220	4,800
2022-11-03	22.520	22.520	22.280	22.280	22.280	900
2022-11-02	23.320	23.320	22.260	22.340	22.340	12,900
2022-11-01	23.560	23.560	23.000	23.020	23.020	3,600
2022-10-31	23.000	23.580	23.000	23.280	23.280	12,900
2022-10-28	21.700	23.420	21.620	22.940	22.940	42,100
2022-10-27	21.620	22.000	21.620	21.820	21.820	5,400
2022-10-26	21.720	22.000	21.600	21.600	21.600	2,800
2022-10-25	21.520	22.000	21.500	21.740	21.740	7,500
2022-10-24	21.880	21.880	21.240	21.800	21.800	5,900
2022-10-21	21.720	21.720	21.380	21.480	21.480	3,400
2022-10-20	21.160	21.860	21.160	21.500	21.500	3,200
2022-10-19	21.260	21.660	20.840	21.100	21.100	3,600
2022-10-18	21.540	21.800	21.360	21.660	21.660	3,200

← NewerPage 17 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.