Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	45.600	45.600	44.550	44.800	44.800	24,300
2025-08-14	44.200	44.750	44.000	44.550	44.550	4,800
2025-08-13	46.000	46.400	44.100	44.750	44.750	35,400
2025-08-12	47.200	47.250	43.750	44.700	44.700	29,200
2025-08-11	45.750	48.000	44.900	45.950	45.950	46,800
2025-08-08	42.400	46.500	40.800	45.750	45.750	133,800
2025-08-07	42.000	42.800	41.100	42.300	42.300	15,800
2025-08-06	40.850	43.500	40.850	41.300	41.300	25,900
2025-08-05	41.200	43.500	40.550	40.750	40.750	25,900
2025-08-04	39.500	42.000	38.550	41.450	41.450	30,500
2025-08-01	40.000	40.100	39.400	39.800	39.800	5,500
2025-07-31	39.900	40.550	38.900	39.500	39.500	17,800
2025-07-30	39.550	41.750	39.300	40.050	40.050	13,600
2025-07-29	40.450	40.950	39.450	40.000	40.000	7,400
2025-07-28	39.750	40.500	39.450	40.000	40.000	7,800
2025-07-25	40.750	40.750	39.500	40.000	40.000	12,600
2025-07-24	41.550	41.650	40.100	40.750	40.750	6,500
2025-07-23	38.200	41.500	38.200	40.700	40.700	20,600
2025-07-22	40.300	41.900	40.250	41.000	41.000	7,900
2025-07-21	39.850	40.900	39.850	40.500	40.500	7,500
2025-07-18	39.050	39.500	38.550	39.200	39.200	4,000
2025-07-17	39.650	39.650	38.300	39.000	39.000	15,900
2025-07-16	39.650	40.400	39.500	40.250	40.250	3,100
2025-07-15	40.150	40.150	39.000	39.950	39.950	10,900
2025-07-14	38.700	39.650	37.700	39.650	39.650	14,300
2025-07-11	39.150	39.650	38.350	38.750	38.750	11,300
2025-07-10	40.850	40.850	39.400	39.900	39.900	4,500
2025-07-09	39.350	40.900	39.350	40.100	40.100	13,900
2025-07-08	40.200	40.600	40.100	40.350	40.350	9,300
2025-07-07	40.700	40.700	38.850	40.200	40.200	37,000
2025-07-04	40.900	40.950	40.050	40.100	40.100	5,800
2025-07-03	40.600	40.700	40.200	40.650	40.650	3,600
2025-07-02	41.100	41.100	40.600	40.600	40.600	2,900
2025-07-01	40.650	41.900	40.600	41.100	41.100	6,000
2025-06-30	40.800	40.900	40.200	40.800	40.800	10,800
2025-06-27	41.100	41.250	40.200	40.650	40.650	7,700
2025-06-26	40.800	41.100	40.800	41.050	41.050	800
2025-06-25	40.000	40.750	39.950	40.700	40.700	10,600
2025-06-24	39.900	40.400	39.700	39.700	39.700	5,700
2025-06-23	40.550	40.800	40.000	40.000	40.000	13,500
2025-06-20	40.500	41.000	40.500	40.650	40.650	1,600
2025-06-19	40.500	41.200	40.350	40.950	40.950	4,900
2025-06-18	40.600	41.200	40.400	40.600	40.600	4,800
2025-06-17	40.800	41.300	40.500	41.300	41.300	5,200
2025-06-16	41.300	41.300	40.350	40.350	40.350	6,300
2025-06-13	40.850	40.850	40.500	40.600	40.600	2,600
2025-06-11	41.250	41.250	40.300	40.350	40.350	8,800
2025-06-10	41.200	41.350	40.600	40.600	40.600	6,800
2025-06-09	42.500	42.500	41.000	41.150	41.150	12,000
2025-06-06	42.750	43.000	41.700	41.700	41.700	5,000
2025-06-05	42.150	42.300	41.900	42.050	42.050	7,700
2025-06-04	43.100	43.650	41.500	41.550	41.550	26,200
2025-06-03	43.450	43.500	41.850	42.100	42.100	22,700
2025-06-02	41.500	43.400	41.350	42.400	42.400	26,600
2025-05-30	42.100	42.950	41.650	42.900	42.900	7,700
2025-05-29	41.950	43.950	41.450	43.000	43.000	19,100
2025-05-28	42.200	42.500	41.350	42.000	42.000	6,300
2025-05-27	42.500	42.550	41.150	41.350	41.350	22,500
2025-05-26	42.000	44.000	41.250	41.400	41.400	14,100
2025-05-23	42.500	44.200	42.150	43.050	43.050	12,100

← NewerPage 6 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.