Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.250	43.500	41.300	42.250	42.250	22,700
2026-02-03	42.100	42.600	41.950	42.500	42.500	19,400
2026-02-02	41.900	42.600	41.700	42.150	42.150	15,900
2026-01-30	42.100	43.150	41.550	42.000	42.000	31,000
2026-01-29	41.950	43.000	41.900	42.950	42.950	67,200
2026-01-28	41.500	44.300	41.050	42.850	42.850	113,500
2026-01-27	39.000	41.750	39.000	41.000	41.000	146,700
2026-01-26	39.200	40.200	38.750	39.500	39.500	42,900
2026-01-23	39.450	40.250	39.200	39.500	39.500	35,500
2026-01-22	40.050	41.000	39.300	39.950	39.950	85,600
2026-01-21	40.300	40.300	38.700	39.700	39.700	88,100
2026-01-20	40.050	40.300	39.550	39.650	39.650	16,900
2026-01-19	39.250	40.000	39.250	39.750	39.750	5,300
2026-01-16	39.200	39.800	39.150	39.700	39.700	7,400
2026-01-15	39.900	39.900	39.100	39.300	39.300	25,800
2026-01-14	39.750	40.350	39.200	39.800	39.800	50,600
2026-01-13	40.150	40.400	39.500	39.950	39.950	16,300
2026-01-12	39.900	40.700	39.700	40.200	40.200	11,900
2026-01-09	39.250	40.600	39.250	40.550	40.550	6,200
2026-01-08	40.250	40.800	39.200	40.000	40.000	8,700
2026-01-06	39.600	41.100	39.600	40.600	40.600	12,000
2026-01-05	41.150	41.150	39.700	39.900	39.900	11,000
2025-12-30	39.600	42.450	39.500	39.750	39.750	71,700
2025-12-29	40.200	41.950	39.550	39.600	39.600	140,400
2025-12-26	38.900	40.200	38.850	40.000	40.000	17,700
2025-12-25	40.800	40.850	38.600	38.850	38.850	32,700
2025-12-24	39.900	40.700	39.400	39.700	39.700	68,800
2025-12-23	38.750	40.800	38.300	39.550	39.550	123,600
2025-12-22	41.450	41.450	38.700	38.800	38.800	193,800
2025-12-19	38.000	46.000	38.000	42.100	42.100	348,300
2025-12-18	37.700	38.000	37.600	37.850	37.850	3,400
2025-12-17	38.050	38.050	37.550	37.600	37.600	5,600
2025-12-16	37.650	38.000	37.100	37.700	37.700	9,400
2025-12-15	37.300	37.750	37.050	37.400	37.400	9,100
2025-12-12	37.750	38.050	36.800	37.200	37.200	37,600
2025-12-11	38.100	38.250	37.550	37.850	37.850	15,900
2025-12-10	38.350	38.350	37.700	38.050	38.050	9,000
2025-12-09	38.500	38.800	38.150	38.400	38.400	9,500
2025-12-08	38.000	39.250	38.000	38.000	38.000	25,500
2025-12-05	38.350	38.950	38.150	38.750	38.750	13,300
2025-12-04	37.900	39.500	37.500	38.300	38.300	55,900
2025-12-03	37.200	37.200	36.650	37.150	37.150	8,000
2025-12-02	37.600	37.700	37.000	37.250	37.250	6,600
2025-12-01	36.650	37.750	36.050	37.350	37.350	19,000
2025-11-28	36.200	36.650	36.150	36.400	36.400	3,000
2025-11-27	36.550	36.550	36.200	36.350	36.350	3,100
2025-11-26	36.500	36.950	36.450	36.650	36.650	5,300
2025-11-25	36.700	36.900	36.150	36.650	36.650	15,200
2025-11-24	37.100	37.800	36.150	37.050	37.050	42,600
2025-11-21	37.150	37.150	36.800	36.900	36.900	4,100
2025-11-20	36.900	37.050	36.300	36.500	36.500	9,000
2025-11-19	36.650	37.500	36.300	37.100	37.100	18,800
2025-11-18	36.650	36.750	36.150	36.300	36.300	29,900
2025-11-17	35.900	36.650	35.900	36.450	36.450	16,100
2025-11-14	36.050	36.500	36.000	36.400	36.400	2,200
2025-11-13	36.300	36.300	36.200	36.250	36.250	300
2025-11-12	36.550	36.850	35.850	36.750	36.750	13,600
2025-11-11	36.450	36.950	36.450	36.600	36.600	3,100
2025-11-10	36.650	36.850	35.900	36.750	36.750	20,900
2025-11-07	36.100	36.400	36.050	36.250	36.250	2,500

← NewerPage 4 of 5 · 254 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.