Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	23.660	23.700	23.500	23.580	23.580	900
2022-01-27	23.280	23.600	23.280	23.580	23.580	4,600
2022-01-26	22.560	23.100	22.500	23.100	23.100	4,900
2022-01-25	23.500	23.500	21.940	22.600	22.600	12,300
2022-01-24	23.160	23.600	21.300	22.240	22.240	18,400
2022-01-21	23.800	24.360	23.520	23.980	23.980	5,600
2022-01-20	23.900	24.000	23.860	23.860	23.860	2,100
2022-01-19	24.700	24.700	23.900	24.380	24.380	11,500
2022-01-18	24.080	25.000	23.000	23.120	23.120	24,200
2022-01-17	24.040	25.620	24.040	24.300	24.300	57,900
2022-01-14	24.080	24.320	24.020	24.220	24.220	2,400
2022-01-13	24.800	25.080	23.560	24.040	24.040	8,800
2022-01-12	24.480	24.480	24.220	24.300	24.300	1,700
2022-01-11	24.040	24.300	24.040	24.220	24.220	4,000
2022-01-10	24.260	24.300	24.020	24.040	24.040	6,900
2022-01-07	24.200	24.200	24.200	24.200	24.200	0
2022-01-06	23.940	26.600	23.580	24.200	24.200	72,600
2022-01-05	24.580	24.740	24.020	24.260	24.260	4,900
2022-01-04	24.020	24.700	23.420	24.320	24.320	24,700
2022-01-03	24.000	24.200	23.500	23.960	23.960	21,000
2021-12-30	24.360	24.580	23.560	23.560	23.560	24,400
2021-12-29	25.140	25.840	24.060	24.540	24.540	17,900
2021-12-28	22.960	27.100	22.960	24.060	24.060	141,100
2021-12-27	22.620	24.220	22.500	23.020	23.020	21,900
2021-12-24	23.060	23.440	22.740	23.300	23.300	8,100
2021-12-23	23.560	23.700	23.000	23.400	23.400	5,300
2021-12-22	23.420	24.280	23.160	23.480	23.480	8,300
2021-12-21	23.520	23.860	23.520	23.660	23.660	3,800
2021-12-20	23.520	23.980	23.120	23.180	23.180	2,800
2021-12-17	23.780	23.780	23.720	23.760	23.760	3,400
2021-12-16	23.040	23.880	23.040	23.500	23.500	4,000
2021-12-15	23.240	23.240	22.500	22.660	22.660	2,400
2021-12-14	22.200	23.420	22.200	22.660	22.660	13,000
2021-12-13	23.820	24.960	22.120	22.980	22.980	23,000
2021-12-10	24.480	24.480	23.840	24.340	24.340	7,900
2021-12-09	23.860	24.960	23.720	24.580	24.580	10,900
2021-12-08	25.140	25.200	23.160	23.860	23.860	31,400
2021-12-07	25.440	26.860	24.040	24.820	24.820	35,900
2021-12-06	25.500	25.540	24.660	24.660	24.660	2,200
2021-12-03	25.780	25.780	25.060	25.600	25.600	4,200
2021-12-02	25.700	26.000	24.800	25.700	25.700	6,100
2021-12-01	24.800	25.820	24.800	25.460	25.460	3,500
2021-11-30	25.040	25.060	24.860	25.020	25.020	700
2021-11-29	25.380	25.380	25.040	25.040	25.040	1,600
2021-11-26	25.800	25.800	24.920	25.060	25.060	7,700
2021-11-25	26.240	26.820	25.900	26.140	26.140	2,900
2021-11-24	25.900	26.060	24.920	26.060	26.060	4,300
2021-11-23	25.900	26.000	24.020	25.560	25.560	28,200
2021-11-22	26.020	26.020	24.760	24.800	24.800	15,400
2021-11-19	25.840	25.900	25.500	25.520	25.520	9,700
2021-11-18	26.480	26.480	25.900	25.900	25.900	3,400
2021-11-17	26.600	26.600	26.000	26.120	26.120	74,500
2021-11-16	26.240	26.540	26.120	26.260	26.260	7,300
2021-11-15	26.300	27.020	26.220	26.500	26.500	8,600
2021-11-12	27.260	27.260	26.200	26.300	26.300	46,200
2021-11-11	26.740	27.280	26.720	26.840	26.840	4,500
2021-11-10	26.840	27.300	26.800	27.280	27.280	10,100
2021-11-09	26.220	26.800	26.100	26.800	26.800	8,900
2021-11-08	26.580	26.580	26.100	26.100	26.100	4,600
2021-11-05	26.380	26.600	26.040	26.080	26.080	9,300

← NewerPage 21 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.