Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	43.250	43.250	42.000	42.900	42.900	27,900
2025-05-21	43.850	44.650	43.200	43.200	43.200	6,700
2025-05-20	44.500	44.500	43.600	43.600	43.600	2,200
2025-05-19	44.650	44.800	44.400	44.550	44.550	4,100
2025-05-16	44.200	44.900	43.700	44.000	44.000	12,400
2025-05-15	45.250	45.250	43.750	44.650	44.650	5,900
2025-05-14	45.700	45.950	44.700	45.150	45.150	12,200
2025-05-13	45.650	46.750	45.650	45.850	45.850	3,200
2025-05-12	46.150	46.450	45.450	45.600	45.600	14,100
2025-05-08	45.300	46.250	44.600	45.500	45.500	5,400
2025-05-07	45.200	45.300	44.850	45.050	45.050	1,300
2025-05-06	44.050	45.350	44.050	45.150	45.150	9,100
2025-05-05	45.700	46.850	43.950	44.300	44.300	44,600
2025-05-02	45.550	47.900	44.800	45.750	45.750	44,600
2025-04-30	46.450	46.550	45.000	45.650	45.650	17,400
2025-04-29	46.500	46.900	45.600	45.850	45.850	16,400
2025-04-28	47.550	47.600	46.400	46.800	46.800	20,700
2025-04-25	46.950	47.700	46.700	47.000	47.000	13,400
2025-04-24	47.800	48.100	46.950	46.950	46.950	12,800
2025-04-23	47.550	47.950	46.800	46.800	46.800	24,300
2025-04-22	48.300	48.650	47.200	48.200	48.200	14,500
2025-04-21	48.450	48.450	47.700	48.000	48.000	5,000
2025-04-18	48.800	49.650	47.400	48.100	48.100	12,500
2025-04-17	49.400	49.900	48.500	48.900	48.900	13,700
2025-04-16	47.100	49.250	47.000	49.250	49.250	12,800
2025-04-15	48.900	48.900	47.100	47.250	47.250	10,300
2025-04-14	47.900	49.650	46.900	48.000	48.000	42,600
2025-04-11	46.600	49.700	46.600	47.550	47.550	41,900
2025-04-10	46.550	49.100	46.300	46.350	46.350	36,200
2025-04-09	47.000	47.000	45.000	45.100	45.100	24,600
2025-04-08	47.550	48.750	45.650	47.050	47.050	30,800
2025-04-07	45.050	49.100	43.050	44.800	44.800	86,600
2025-04-04	48.400	50.250	46.400	47.150	47.150	61,800
2025-04-03	49.900	50.900	48.000	48.100	48.100	35,500
2025-04-02	50.200	50.800	49.250	50.100	50.100	13,700
2025-04-01	51.000	51.000	49.650	49.750	49.750	20,100
2025-03-31	49.500	52.350	49.500	49.700	49.700	28,300
2025-03-28	50.050	50.950	48.950	49.150	49.150	53,400
2025-03-27	51.350	52.550	50.000	50.650	50.650	38,200
2025-03-26	52.250	52.750	51.450	51.550	51.550	24,300
2025-03-25	52.500	53.000	51.300	51.700	51.700	32,000
2025-03-24	52.400	52.400	51.600	52.150	52.150	8,700
2025-03-21	53.550	53.550	51.500	52.400	52.400	51,700
2025-03-20	53.650	56.300	52.750	53.300	53.300	150,600
2025-03-19	53.950	55.000	52.750	53.350	53.350	38,600
2025-03-18	53.000	56.800	53.000	53.250	53.250	99,700
2025-03-17	52.750	52.950	52.050	52.900	52.900	41,400
2025-03-14	50.950	54.600	50.950	51.800	51.800	124,600
2025-03-13	51.550	52.550	50.300	50.650	50.650	57,000
2025-03-12	53.750	53.750	50.100	52.100	52.100	140,300
2025-03-11	54.400	55.850	52.100	53.000	53.000	307,600
2025-03-10	48.150	57.300	47.300	55.350	55.350	843,900
2025-03-07	48.950	48.950	47.100	47.100	47.100	20,100
2025-03-06	49.100	49.500	48.000	48.200	48.200	18,900
2025-03-05	48.950	49.900	48.950	48.950	48.950	20,900
2025-03-04	47.750	49.150	47.350	48.950	48.950	33,200
2025-03-03	48.000	48.000	47.200	47.350	47.350	23,700
2025-02-28	49.000	49.000	48.000	48.400	48.400	15,500
2025-02-27	50.150	50.150	48.000	49.450	49.450	41,400
2025-02-26	51.000	51.750	49.200	50.150	50.150	62,400

← NewerPage 7 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.