Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.100	36.400	36.050	36.250	36.250	2,500
2025-11-06	36.350	36.350	35.950	36.050	36.050	5,000
2025-11-05	36.550	37.100	35.850	36.700	36.700	16,500
2025-11-03	36.500	37.150	36.150	36.450	36.450	2,500
2025-11-01	36.100	36.550	36.100	36.550	36.550	800
2025-10-31	36.500	36.850	35.250	36.300	36.300	25,500
2025-10-30	36.500	37.200	36.000	36.200	36.200	53,500
2025-10-29	36.250	36.550	35.450	36.200	36.200	5,800
2025-10-28	35.900	36.650	35.400	35.800	35.800	44,900
2025-10-27	37.000	37.100	35.500	35.950	35.950	16,200
2025-10-24	37.650	37.700	37.100	37.550	37.550	6,400
2025-10-23	37.250	37.600	37.100	37.450	37.450	17,600
2025-10-22	37.650	38.550	37.400	37.800	37.800	46,600
2025-10-21	39.400	39.400	37.600	37.900	37.900	29,600
2025-10-20	38.550	41.200	38.400	39.350	39.350	56,400
2025-10-17	38.600	38.650	37.500	38.450	38.450	45,900
2025-10-16	37.400	38.650	36.050	37.900	37.900	57,400
2025-10-15	37.550	37.900	36.700	37.850	37.850	15,800
2025-10-14	38.150	38.150	37.500	37.600	37.600	9,300
2025-10-13	38.050	38.650	37.550	38.550	38.550	22,000
2025-10-10	37.800	38.600	37.600	38.050	38.050	39,600
2025-10-09	38.200	38.700	37.100	38.250	38.250	19,300
2025-10-08	39.350	39.450	37.750	37.950	37.950	17,000
2025-10-07	39.750	40.400	38.500	38.900	38.900	12,400
2025-10-06	38.750	39.650	37.950	39.300	39.300	17,100
2025-10-03	40.050	40.050	38.900	39.500	39.500	23,600
2025-10-02	40.050	40.100	38.900	39.750	39.750	15,200
2025-10-01	40.300	40.350	39.950	40.050	40.050	6,800
2025-09-30	40.150	40.450	40.000	40.000	40.000	4,700
2025-09-29	40.650	41.000	40.100	40.100	40.100	4,900
2025-09-26	40.400	40.750	40.200	40.250	40.250	6,100
2025-09-25	41.400	41.400	40.100	41.150	41.150	40,800
2025-09-24	41.850	41.900	40.850	41.400	41.400	35,200
2025-09-23	41.500	43.450	40.850	42.750	42.750	26,300
2025-09-22	41.950	42.750	40.400	40.750	40.750	20,000
2025-09-19	42.900	42.900	42.000	42.450	42.450	10,200
2025-09-18	42.850	43.100	42.550	42.850	42.850	6,300
2025-09-17	43.050	43.650	42.750	43.100	43.100	8,600
2025-09-16	43.200	43.450	43.000	43.200	43.200	2,300
2025-09-15	43.500	43.750	43.100	43.150	43.150	7,800
2025-09-12	44.350	44.350	43.350	43.550	43.550	12,100
2025-09-11	44.300	44.300	43.350	44.250	44.250	12,100
2025-09-10	44.550	44.700	44.200	44.350	44.350	8,200
2025-09-09	44.500	44.500	44.250	44.450	44.450	4,400
2025-09-08	43.850	44.700	43.800	44.450	44.450	5,300
2025-09-05	44.550	44.650	43.800	43.850	43.850	5,600
2025-09-04	44.450	44.650	44.000	44.150	44.150	13,600
2025-09-03	43.450	43.700	43.450	43.700	43.700	700
2025-09-02	44.000	44.000	42.700	43.700	43.700	13,100
2025-09-01	44.250	44.450	43.950	44.400	44.400	2,000
2025-08-29	44.350	44.450	44.000	44.000	44.000	3,100
2025-08-28	44.250	44.750	44.100	44.250	44.250	7,100
2025-08-27	44.400	44.800	44.250	44.750	44.750	3,900
2025-08-26	43.800	44.950	43.800	44.350	44.350	9,600
2025-08-25	43.700	44.250	43.500	43.850	43.850	5,700
2025-08-22	44.500	44.600	43.500	44.350	44.350	13,600
2025-08-21	44.150	44.600	43.550	43.550	43.550	11,100
2025-08-20	46.500	46.500	44.100	44.100	44.100	12,700
2025-08-19	44.150	44.550	44.000	44.100	44.100	7,700
2025-08-18	45.000	45.000	43.600	43.700	43.700	20,200

← NewerPage 5 of 22 · 1,272 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.