Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	50.800	52.700	49.850	50.000	50.000	77,800
2025-02-24	49.500	52.700	49.350	50.550	50.550	122,500
2025-02-21	48.450	50.750	48.250	49.300	49.300	142,200
2025-02-20	48.050	48.350	47.350	47.900	47.900	101,800
2025-02-19	47.600	48.100	47.100	47.650	47.650	13,700
2025-02-18	48.700	48.750	47.250	47.650	47.650	50,700
2025-02-17	47.550	49.400	47.550	47.750	47.750	59,600
2025-02-14	48.400	49.200	46.900	47.150	47.150	61,700
2025-02-13	48.500	49.950	47.500	48.000	48.000	50,900
2025-02-12	47.750	47.950	46.800	47.250	47.250	11,900
2025-02-11	46.850	47.950	46.550	46.750	46.750	41,000
2025-02-10	46.750	47.550	46.250	46.850	46.850	39,400
2025-02-07	46.300	46.550	45.850	46.050	46.050	8,600
2025-02-06	46.750	46.900	46.250	46.300	46.300	12,600
2025-02-05	46.250	46.550	45.100	46.300	46.300	21,200
2025-02-04	46.650	46.950	45.900	46.050	46.050	20,700
2025-02-03	48.000	48.000	46.050	46.050	46.050	37,700
2025-01-31	47.250	48.250	47.200	47.200	47.200	30,600
2025-01-30	46.700	47.200	46.300	47.200	47.200	15,100
2025-01-29	47.100	47.750	45.350	46.450	46.450	35,200
2025-01-28	46.950	47.400	46.050	47.000	47.000	20,200
2025-01-27	48.500	48.850	45.150	47.250	47.250	81,000
2025-01-24	48.150	49.500	47.950	48.500	48.500	23,900
2025-01-23	49.800	50.000	47.600	48.000	48.000	45,400
2025-01-22	46.650	50.500	46.300	49.100	49.100	113,000
2025-01-21	47.700	48.450	45.750	46.650	46.650	75,500
2025-01-20	48.050	49.000	47.500	48.000	48.000	39,600
2025-01-17	48.750	50.000	47.050	47.750	47.750	55,400
2025-01-16	46.950	49.300	46.050	48.450	48.450	123,400
2025-01-15	46.250	46.900	45.950	46.050	46.050	5,800
2025-01-14	46.600	46.900	45.750	46.200	46.200	25,200
2025-01-13	45.000	47.450	45.000	46.000	46.000	60,100
2025-01-10	43.750	45.000	43.300	44.950	44.950	31,600
2025-01-09	44.550	44.950	43.900	43.900	43.900	25,300
2025-01-08	44.050	46.000	43.250	44.400	44.400	66,800
2025-01-06	44.450	45.400	43.600	44.350	44.350	14,000
2025-01-03	44.050	44.950	43.450	43.750	43.750	14,500
2024-12-30	43.250	44.650	42.550	43.300	43.300	26,600
2024-12-28	43.000	43.750	42.600	42.650	42.650	9,800
2024-12-27	43.450	43.800	42.250	42.650	42.650	22,100
2024-12-26	44.800	45.000	43.050	43.500	43.500	56,900
2024-12-25	43.600	45.250	42.400	44.500	44.500	79,400
2024-12-24	42.450	43.900	40.150	43.600	43.600	133,000
2024-12-23	43.750	44.050	41.350	42.450	42.450	114,600
2024-12-20	42.250	44.900	40.650	43.200	43.200	123,500
2024-12-19	40.350	42.050	39.550	42.000	42.000	76,300
2024-12-18	40.500	41.150	39.650	40.100	40.100	13,200
2024-12-17	40.500	40.650	39.900	40.000	40.000	14,800
2024-12-16	40.850	41.050	40.500	40.550	40.550	60,000
2024-12-13	41.150	41.800	40.950	40.950	40.950	23,400
2024-12-12	42.950	43.650	41.100	41.800	41.800	15,500
2024-12-11	42.900	43.000	42.050	42.350	42.350	15,000
2024-12-10	43.300	43.800	42.650	42.950	42.950	15,000
2024-12-09	44.250	44.250	43.350	43.800	43.800	4,600
2024-12-06	43.300	44.800	43.300	43.950	43.950	53,500
2024-12-05	42.150	44.850	42.000	43.150	43.150	89,600
2024-12-04	42.950	43.000	41.900	42.700	42.700	9,200
2024-12-03	43.400	43.850	42.800	43.050	43.050	22,300
2024-12-02	43.100	44.850	43.100	43.700	43.700	18,100
2024-11-29	40.750	44.150	40.750	43.200	43.200	51,200

← NewerPage 8 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.