Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.350	31.300	30.200	30.650	30.650	21,100
2026-07-24	30.100	31.400	29.750	30.050	30.050	85,900
2026-07-23	30.850	31.100	30.000	30.350	30.350	46,800
2026-07-22	32.300	33.200	29.850	30.650	30.650	73,100
2026-07-21	29.900	32.100	29.550	32.000	32.000	40,000
2026-07-20	23.600	29.500	23.600	28.850	28.850	175,300
2026-07-17	23.700	25.450	23.350	23.950	23.950	17,300
2026-07-16	25.300	25.700	23.500	24.850	24.850	23,300
2026-07-15	26.550	27.050	25.300	25.550	25.550	14,300
2026-07-14	26.150	28.800	25.500	26.600	26.600	17,400
2026-07-13	25.800	27.100	25.650	26.150	26.150	44,400
2026-07-10	26.300	26.700	25.250	25.750	25.750	63,800
2026-07-09	26.100	27.800	25.650	26.200	26.200	5,800
2026-07-08	26.700	28.300	25.800	26.300	26.300	91,600
2026-07-07	25.050	27.700	24.750	26.750	26.750	32,800
2026-07-06	26.600	27.800	25.050	25.500	25.500	84,500
2026-07-03	27.700	27.700	27.300	27.350	27.350	2,200
2026-07-02	28.250	28.500	27.350	27.650	27.650	3,900
2026-07-01	28.600	29.950	27.950	28.250	28.250	15,600
2026-06-30	28.700	30.400	27.500	29.450	29.450	28,000
2026-06-29	29.100	29.100	27.400	28.650	28.650	50,400
2026-06-26	28.350	29.950	25.400	28.300	28.300	53,100
2026-06-25	29.600	29.750	28.500	28.550	28.550	10,200
2026-06-24	29.500	30.000	28.850	29.100	29.100	15,200
2026-06-23	29.250	29.500	28.350	29.100	29.100	15,400
2026-06-22	28.550	32.000	28.350	29.700	29.700	38,700
2026-06-19	30.700	31.100	29.150	29.500	29.500	19,900
2026-06-18	28.350	31.450	28.350	29.800	29.800	13,700
2026-06-17	31.450	31.800	30.350	30.500	30.500	12,800
2026-06-16	31.300	32.300	30.600	31.000	31.000	20,300
2026-06-15	29.700	32.150	29.300	31.300	31.300	110,200
2026-06-11	29.950	30.450	29.550	29.900	29.900	10,200
2026-06-10	28.700	29.850	28.300	29.750	29.750	10,800
2026-06-09	28.900	29.300	28.150	29.000	29.000	15,800
2026-06-08	30.600	30.650	28.000	29.050	29.050	26,700
2026-06-05	30.100	30.600	30.100	30.450	30.450	4,500
2026-06-04	31.200	31.600	30.100	30.200	30.200	17,100
2026-06-03	30.400	31.950	30.400	30.850	30.850	17,100
2026-06-02	30.100	30.800	30.100	30.600	30.600	24,600
2026-06-01	30.250	34.300	29.100	30.550	30.550	94,500
2026-05-29	30.250	30.550	29.650	30.250	30.250	29,000
2026-05-28	30.850	31.200	30.050	30.650	30.650	132,200
2026-05-27	31.900	32.700	29.600	31.550	31.550	52,100
2026-05-26	34.250	34.250	31.350	32.650	32.650	60,900
2026-05-25	35.050	35.650	32.750	33.500	33.500	42,600
2026-05-22	35.500	35.950	35.050	35.650	35.650	20,100
2026-05-21	36.500	36.500	35.450	35.750	35.750	11,400
2026-05-20	36.450	36.800	35.550	35.900	35.900	78,500
2026-05-19	36.450	37.050	36.450	36.500	36.500	6,800
2026-05-18	37.350	38.900	36.450	36.950	36.950	484,100
2026-05-15	39.300	39.800	36.600	37.300	37.300	74,800
2026-05-14	38.350	40.850	38.350	40.650	40.650	44,100
2026-05-13	37.500	39.500	37.500	38.450	38.450	23,900
2026-05-12	37.000	39.000	37.000	38.550	38.550	7,400
2026-05-11	38.550	38.900	38.100	38.450	38.450	5,700
2026-05-08	36.500	38.400	36.500	37.400	37.400	21,000
2026-05-07	37.900	38.700	37.700	37.750	37.750	20,200
2026-05-06	36.600	37.950	36.500	36.800	36.800	46,600
2026-05-05	36.900	37.450	36.250	36.900	36.900	5,000
2026-05-04	37.000	37.500	36.250	36.800	36.800	24,900

← NewerPage 2 of 22 · 1,271 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.