Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	21.480	21.880	21.260	21.840	21.840	8,000
2022-04-25	21.620	21.780	21.440	21.480	21.480	7,500
2022-04-22	21.780	21.860	21.780	21.800	21.800	3,600
2022-04-21	21.880	21.880	21.640	21.800	21.800	8,000
2022-04-20	22.060	22.280	21.900	21.900	21.900	14,600
2022-04-19	22.080	22.280	22.000	22.060	22.060	11,200
2022-04-18	22.400	22.600	22.220	22.280	22.280	1,800
2022-04-15	22.220	23.140	22.060	22.740	22.740	4,000
2022-04-14	23.480	23.480	22.020	22.520	22.520	4,200
2022-04-13	23.080	23.480	22.880	23.180	23.180	5,600
2022-04-12	23.120	23.420	21.640	22.700	22.700	12,000
2022-04-11	23.280	23.500	22.660	23.000	23.000	22,000
2022-04-08	24.860	24.860	21.100	22.720	22.720	68,000
2022-04-07	25.100	25.680	24.600	24.920	24.920	19,600
2022-04-06	25.140	25.780	24.240	24.620	24.620	13,800
2022-04-05	23.820	25.500	23.560	25.040	25.040	95,300
2022-04-04	23.400	23.460	22.520	22.700	22.700	7,500
2022-04-01	23.860	23.860	22.540	22.880	22.880	8,100
2022-03-31	23.020	23.360	22.500	22.860	22.860	51,300
2022-03-30	22.800	23.980	22.700	23.020	23.020	20,800
2022-03-29	22.500	24.500	21.100	22.700	22.700	38,000
2022-03-28	19.500	22.420	19.500	21.100	21.100	50,100
2022-03-25	19.380	19.380	19.380	19.380	19.380	0
2022-03-24	19.380	19.380	19.380	19.380	19.380	0
2022-03-23	19.380	19.380	19.380	19.380	19.380	0
2022-03-22	19.380	19.380	19.380	19.380	19.380	0
2022-03-21	19.380	19.380	19.380	19.380	19.380	0
2022-03-18	19.380	19.380	19.380	19.380	19.380	0
2022-03-17	19.380	19.380	19.380	19.380	19.380	0
2022-03-16	19.380	19.380	19.380	19.380	19.380	0
2022-03-15	19.380	19.380	19.380	19.380	19.380	0
2022-03-14	19.380	19.380	19.380	19.380	19.380	0
2022-03-11	19.380	19.380	19.380	19.380	19.380	0
2022-03-10	19.380	19.380	19.380	19.380	19.380	0
2022-03-09	19.380	19.380	19.380	19.380	19.380	0
2022-03-04	19.380	19.380	19.380	19.380	19.380	0
2022-03-03	19.380	19.380	19.380	19.380	19.380	0
2022-03-02	19.380	19.380	19.380	19.380	19.380	0
2022-03-01	19.380	19.380	19.380	19.380	19.380	0
2022-02-28	19.380	19.380	19.380	19.380	19.380	0
2022-02-25	22.780	22.780	18.540	19.380	19.380	10,100
2022-02-24	21.640	21.640	13.640	16.620	16.620	20,600
2022-02-23	22.740	22.740	22.740	22.740	22.740	0
2022-02-22	21.660	23.480	21.060	22.740	22.740	19,900
2022-02-21	23.380	23.420	21.620	21.640	21.640	13,900
2022-02-18	23.900	23.900	23.420	23.420	23.420	8,600
2022-02-17	24.580	24.580	23.740	23.740	23.740	2,200
2022-02-16	23.980	24.480	23.740	24.320	24.320	3,400
2022-02-15	23.380	23.960	23.380	23.760	23.760	14,100
2022-02-14	23.500	23.780	23.340	23.400	23.400	4,100
2022-02-11	23.900	23.900	23.580	23.580	23.580	1,500
2022-02-10	23.620	23.940	23.580	23.620	23.620	2,700
2022-02-09	23.280	24.460	23.280	24.000	24.000	6,700
2022-02-08	24.040	24.120	22.840	23.760	23.760	18,100
2022-02-07	23.980	24.260	23.580	23.600	23.600	7,700
2022-02-04	23.560	24.400	23.540	23.640	23.640	5,600
2022-02-03	23.700	24.200	23.420	23.560	23.560	3,000
2022-02-02	23.940	24.440	23.400	23.760	23.760	15,900
2022-02-01	24.020	24.640	23.120	24.100	24.100	16,100
2022-01-31	23.620	24.400	23.620	24.100	24.100	9,800

← NewerPage 20 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.