Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	21.060	21.780	21.060	21.300	21.300	2,000
2022-10-14	21.200	21.880	21.000	21.420	21.420	3,900
2022-10-13	20.680	21.800	20.680	21.440	21.440	8,800
2022-10-12	21.800	21.800	20.760	21.240	21.240	600
2022-10-11	20.620	21.480	20.620	21.460	21.460	5,900
2022-10-10	21.100	21.100	19.720	20.800	20.800	6,100
2022-10-07	20.980	21.460	20.220	20.520	20.520	21,200
2022-10-06	20.960	21.560	20.900	20.960	20.960	3,300
2022-10-05	21.300	21.480	21.080	21.080	21.080	2,700
2022-10-04	21.660	21.680	20.580	21.140	21.140	6,000
2022-10-03	20.800	21.000	20.000	20.980	20.980	14,000
2022-09-30	20.200	20.880	20.000	20.060	20.060	4,800
2022-09-29	20.840	20.860	20.040	20.240	20.240	3,800
2022-09-28	20.480	20.900	20.100	20.800	20.800	6,800
2022-09-27	20.400	21.060	20.080	20.120	20.120	5,500
2022-09-26	21.680	21.680	20.320	20.640	20.640	29,600
2022-09-23	21.760	21.780	21.500	21.620	21.620	6,800
2022-09-22	21.740	22.460	21.500	22.220	22.220	11,900
2022-09-21	22.100	22.100	21.000	21.760	21.760	17,900
2022-09-20	23.480	23.480	22.140	22.360	22.360	22,200
2022-09-19	24.240	24.240	23.000	23.160	23.160	35,500
2022-09-16	24.240	24.240	23.560	23.820	23.820	13,700
2022-09-15	23.860	24.140	23.300	23.740	23.740	26,500
2022-09-14	23.820	26.940	23.400	24.140	24.140	160,600
2022-09-13	24.220	24.380	24.100	24.100	24.100	3,600
2022-09-12	24.180	24.800	24.000	24.260	24.260	3,500
2022-09-09	23.520	24.800	23.000	24.180	24.180	44,800
2022-09-08	24.340	24.400	23.400	24.140	24.140	10,300
2022-09-07	24.540	24.540	23.640	23.640	23.640	6,100
2022-09-06	24.420	24.420	23.620	23.960	23.960	9,400
2022-09-05	23.480	25.420	22.500	24.420	24.420	36,600
2022-09-02	24.380	24.380	23.580	23.820	23.820	5,800
2022-09-01	24.360	24.400	23.000	23.580	23.580	20,800
2022-08-31	24.460	24.460	22.820	23.980	23.980	19,900
2022-08-30	24.800	26.000	23.500	24.660	24.660	101,500
2022-08-29	21.800	27.180	21.520	23.660	23.660	216,900
2022-08-26	21.840	22.360	21.560	21.820	21.820	5,300
2022-08-25	22.140	22.300	21.860	21.900	21.900	11,600
2022-08-24	22.020	22.600	21.820	21.980	21.980	15,500
2022-08-23	21.980	22.800	21.700	22.200	22.200	25,800
2022-08-22	22.020	22.020	21.600	21.860	21.860	14,000
2022-08-19	21.960	22.080	21.700	21.840	21.840	7,800
2022-08-18	22.180	22.180	21.800	22.000	22.000	7,200
2022-08-17	22.440	22.500	21.720	22.000	22.000	5,200
2022-08-16	22.280	22.280	21.920	22.200	22.200	2,500
2022-08-15	22.300	22.300	21.720	22.000	22.000	3,800
2022-08-12	21.920	22.160	21.920	22.100	22.100	4,200
2022-08-11	21.840	21.940	21.420	21.920	21.920	6,400
2022-08-10	21.960	22.180	21.960	21.960	21.960	900
2022-08-09	21.760	22.460	21.700	22.180	22.180	5,200
2022-08-08	21.940	22.500	21.700	22.200	22.200	12,800
2022-08-05	22.000	22.000	21.620	22.000	22.000	3,800
2022-08-04	22.120	22.920	21.500	22.160	22.160	23,000
2022-08-03	22.160	22.640	21.700	22.020	22.020	13,100
2022-08-02	22.660	22.660	22.100	22.440	22.440	7,100
2022-08-01	22.940	22.960	22.000	22.140	22.140	13,500
2022-07-29	21.780	24.000	21.780	22.460	22.460	36,200
2022-07-28	21.680	22.040	21.600	21.720	21.720	3,000
2022-07-27	21.800	22.000	21.560	22.000	22.000	6,200
2022-07-26	22.320	22.520	21.260	22.040	22.040	22,700

← NewerPage 18 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.