Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.320	22.520	21.260	22.040	22.040	22,700
2022-07-25	23.000	23.300	22.100	22.300	22.300	13,200
2022-07-22	21.460	24.500	21.340	22.120	22.120	47,200
2022-07-21	21.460	21.460	21.220	21.460	21.460	3,300
2022-07-20	22.080	22.080	21.460	21.940	21.940	9,200
2022-07-19	21.500	22.200	21.440	21.460	21.460	5,200
2022-07-18	21.460	22.240	21.260	22.220	22.220	11,500
2022-07-15	21.960	22.380	21.460	21.480	21.480	6,500
2022-07-14	22.340	22.340	21.540	21.680	21.680	6,000
2022-07-13	22.140	22.240	21.820	22.080	22.080	8,700
2022-07-12	22.880	22.880	22.200	22.220	22.220	4,900
2022-07-11	22.940	22.940	22.000	22.420	22.420	17,700
2022-07-08	22.540	23.000	22.500	22.960	22.960	3,300
2022-07-07	22.780	22.980	22.620	22.840	22.840	1,300
2022-07-06	22.560	23.260	22.540	22.720	22.720	3,000
2022-07-05	23.040	24.200	22.440	23.020	23.020	15,300
2022-07-04	23.400	23.400	22.780	23.360	23.360	5,800
2022-07-01	23.140	23.400	22.780	23.400	23.400	10,900
2022-06-30	24.000	24.580	22.420	23.200	23.200	53,900
2022-06-29	25.040	25.600	23.100	23.940	23.940	37,000
2022-06-28	22.620	25.300	22.600	23.420	23.420	28,600
2022-06-27	22.820	23.700	22.260	22.960	22.960	21,000
2022-06-24	23.220	23.320	22.300	22.320	22.320	4,400
2022-06-23	23.040	23.780	21.240	22.660	22.660	58,800
2022-06-22	23.140	23.540	22.500	22.760	22.760	9,500
2022-06-21	23.800	23.800	22.500	22.820	22.820	11,000
2022-06-20	24.600	25.300	22.620	23.080	23.080	46,800
2022-06-17	24.340	24.340	23.040	23.700	23.700	12,700
2022-06-16	23.360	25.100	23.120	23.340	23.340	39,700
2022-06-15	24.000	24.100	22.600	23.880	23.880	29,300
2022-06-14	23.060	23.740	23.000	23.020	23.020	10,600
2022-06-10	24.420	25.600	22.440	23.040	23.040	136,100
2022-06-09	22.140	26.400	21.080	24.360	24.360	272,300
2022-06-08	20.340	27.700	20.000	22.100	22.100	546,000
2022-06-07	19.820	20.360	19.360	19.800	19.800	3,800
2022-06-06	20.060	20.160	19.840	19.900	19.900	2,800
2022-06-03	20.160	20.240	20.000	20.120	20.120	3,700
2022-06-02	20.220	20.220	20.020	20.160	20.160	2,200
2022-06-01	20.140	20.260	20.100	20.100	20.100	3,100
2022-05-31	20.540	21.480	20.040	20.140	20.140	11,100
2022-05-30	20.340	20.500	20.060	20.120	20.120	11,800
2022-05-27	20.820	21.280	20.660	20.860	20.860	2,700
2022-05-26	20.780	21.980	20.580	20.780	20.780	9,400
2022-05-25	20.520	21.540	20.340	20.720	20.720	9,900
2022-05-24	21.060	21.060	20.040	20.540	20.540	15,200
2022-05-23	21.380	21.500	20.600	21.240	21.240	29,600
2022-05-20	22.180	22.220	21.220	21.520	21.520	26,100
2022-05-19	22.300	22.620	22.080	22.380	22.380	2,900
2022-05-18	23.080	23.080	22.020	22.260	22.260	7,500
2022-05-17	22.720	23.000	22.100	22.520	22.520	17,100
2022-05-16	23.980	23.980	21.980	22.020	22.020	18,700
2022-05-13	22.000	22.000	21.680	21.800	21.800	600
2022-05-12	22.060	22.060	21.620	21.640	21.640	2,000
2022-05-11	21.640	22.220	21.640	22.060	22.060	4,400
2022-05-06	22.120	22.120	21.780	21.800	21.800	2,800
2022-05-05	21.620	21.860	21.500	21.840	21.840	8,400
2022-05-04	21.840	21.840	21.400	21.720	21.720	8,400
2022-04-29	21.700	23.180	21.620	22.060	22.060	16,700
2022-04-28	21.880	21.900	21.680	21.680	21.680	8,100
2022-04-27	21.860	21.900	21.600	21.820	21.820	5,200

← NewerPage 19 of 22 · 1,273 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.