Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.300	41.500	36.400	36.650	36.650	88,200
2026-04-29	39.000	39.350	36.150	36.450	36.450	19,600
2026-04-28	39.200	39.650	38.400	38.650	38.650	7,600
2026-04-27	39.900	40.850	38.750	39.400	39.400	49,300
2026-04-24	39.150	41.000	39.150	40.700	40.700	32,200
2026-04-23	38.950	40.000	38.600	39.600	39.600	32,600
2026-04-22	38.350	39.200	38.350	39.050	39.050	7,000
2026-04-21	36.250	40.000	36.250	38.400	38.400	222,300
2026-04-20	36.450	36.800	36.200	36.600	36.600	5,000
2026-04-17	37.150	37.350	36.450	37.000	37.000	5,500
2026-04-16	37.150	37.900	37.100	37.300	37.300	8,500
2026-04-15	36.200	38.000	36.200	37.550	37.550	20,500
2026-04-14	36.200	36.950	36.100	36.850	36.850	11,500
2026-04-13	37.050	37.100	36.150	36.250	36.250	17,800
2026-04-10	36.400	37.050	36.400	36.500	36.500	1,900
2026-04-09	36.750	37.100	36.450	36.950	36.950	8,200
2026-04-08	37.400	37.850	36.050	36.800	36.800	20,900
2026-04-07	38.600	38.750	37.150	38.000	38.000	42,700
2026-04-06	39.500	39.500	37.550	37.800	37.800	17,900
2026-04-03	37.050	40.250	37.050	39.050	39.050	153,300
2026-04-02	37.000	37.050	36.800	36.900	36.900	3,000
2026-04-01	37.150	37.250	36.800	36.950	36.950	7,200
2026-03-31	38.400	38.400	37.050	37.050	37.050	20,400
2026-03-30	38.200	38.200	37.550	37.850	37.850	9,200
2026-03-27	38.050	38.300	37.800	37.850	37.850	8,300
2026-03-26	38.250	38.300	38.000	38.100	38.100	4,900
2026-03-25	38.150	38.500	38.050	38.050	38.050	5,400
2026-03-24	38.000	38.400	38.000	38.350	38.350	7,400
2026-03-23	38.550	38.550	38.000	38.000	38.000	6,400
2026-03-20	38.250	38.750	38.150	38.300	38.300	7,100
2026-03-19	38.250	38.650	38.200	38.500	38.500	2,700
2026-03-18	38.100	38.600	38.100	38.450	38.450	400
2026-03-17	38.400	38.700	38.100	38.450	38.450	2,600
2026-03-16	38.450	38.500	38.100	38.350	38.350	12,700
2026-03-13	38.100	38.450	38.100	38.250	38.250	8,300
2026-03-12	38.050	38.450	38.050	38.400	38.400	2,700
2026-03-11	38.450	39.100	38.100	38.250	38.250	12,300
2026-03-10	38.100	38.850	38.100	38.450	38.450	7,100
2026-03-09	39.300	39.400	38.100	38.650	38.650	23,400
2026-03-06	39.600	39.600	38.650	38.950	38.950	20,500
2026-03-05	39.100	39.550	37.950	38.700	38.700	54,700
2026-03-04	39.450	39.900	37.700	38.950	38.950	76,700
2026-03-03	39.450	40.000	39.350	39.350	39.350	10,000
2026-03-02	39.950	40.300	39.350	39.500	39.500	20,600
2026-02-27	39.800	40.350	39.800	40.150	40.150	12,500
2026-02-26	39.850	40.400	39.850	40.100	40.100	2,600
2026-02-25	39.600	40.700	39.600	39.850	39.850	64,400
2026-02-24	39.400	40.250	39.200	39.650	39.650	38,200
2026-02-20	38.900	40.300	38.900	39.500	39.500	32,400
2026-02-19	39.750	39.750	38.850	38.900	38.900	12,100
2026-02-18	39.850	39.850	38.850	39.600	39.600	43,100
2026-02-17	39.300	39.900	39.300	39.500	39.500	4,900
2026-02-16	39.900	39.900	39.250	39.700	39.700	17,400
2026-02-13	38.900	39.900	38.550	39.450	39.450	24,400
2026-02-12	39.100	39.400	38.600	39.000	39.000	9,600
2026-02-11	39.200	39.750	38.400	39.100	39.100	28,700
2026-02-10	39.550	39.800	39.150	39.400	39.400	11,100
2026-02-09	39.950	39.950	39.500	39.500	39.500	8,100
2026-02-06	41.700	41.700	39.350	39.800	39.800	31,100
2026-02-05	41.250	42.350	40.150	40.500	40.500	21,800

← NewerPage 3 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.