Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.650	42.750	40.750	41.550	41.550	36,400
2024-11-27	41.000	41.850	40.000	41.050	41.050	48,900
2024-11-26	44.000	44.550	40.500	40.900	40.900	78,700
2024-11-25	46.950	46.950	42.000	43.250	43.250	171,500
2024-11-22	46.300	47.200	45.700	46.400	46.400	16,900
2024-11-21	47.500	48.000	46.050	46.500	46.500	19,700
2024-11-20	46.450	48.300	46.450	46.750	46.750	32,700
2024-11-19	48.750	48.850	46.450	46.750	46.750	69,700
2024-11-18	48.950	49.800	48.200	48.600	48.600	47,400
2024-11-15	49.350	49.550	46.700	48.300	48.300	205,500
2024-11-14	49.100	52.050	45.000	48.950	48.950	522,700
2024-11-13	50.000	50.650	49.050	49.350	49.350	68,200
2024-11-12	53.350	53.350	41.000	50.000	50.000	1,974,400
2024-11-11	54.350	54.850	53.200	53.900	53.900	27,400
2024-11-08	53.600	55.950	53.350	53.500	53.500	23,100
2024-11-07	52.300	57.500	52.250	53.500	53.500	69,700
2024-11-06	52.900	55.550	51.150	52.300	52.300	47,300
2024-11-05	53.600	53.600	52.000	52.400	52.400	15,300
2024-11-02	51.050	54.700	50.850	53.850	53.850	22,200
2024-11-01	51.150	51.700	50.050	50.650	50.650	15,200
2024-10-31	52.600	54.000	51.400	51.400	51.400	10,900
2024-10-30	52.950	54.900	51.750	53.600	53.600	54,400
2024-10-29	52.700	52.900	49.500	52.200	52.200	52,300
2024-10-28	54.000	54.300	51.000	51.900	51.900	70,800
2024-10-25	53.150	62.000	52.750	54.500	54.500	282,700
2024-10-24	52.300	53.250	52.000	52.000	52.000	4,800
2024-10-23	54.350	54.350	52.150	52.650	52.650	11,100
2024-10-22	56.100	56.600	53.750	53.750	53.750	30,700
2024-10-21	57.700	58.500	56.050	56.600	56.600	13,000
2024-10-18	56.400	58.000	56.350	57.200	57.200	44,400
2024-10-17	57.000	57.450	55.000	55.850	55.850	29,100
2024-10-16	57.550	58.750	56.500	57.150	57.150	51,900
2024-10-15	56.250	57.900	53.550	56.750	56.750	54,600
2024-10-14	55.450	56.100	53.850	55.650	55.650	16,000
2024-10-11	53.150	55.500	53.100	55.150	55.150	10,300
2024-10-10	55.250	55.250	54.250	54.800	54.800	5,100
2024-10-09	55.700	55.700	53.350	53.800	53.800	20,500
2024-10-08	55.350	55.950	54.200	55.700	55.700	10,300
2024-10-07	55.250	57.000	55.250	55.600	55.600	7,600
2024-10-04	55.700	56.500	55.250	55.250	55.250	9,600
2024-10-03	57.150	57.150	55.100	55.200	55.200	22,300
2024-10-02	57.500	60.750	56.100	56.100	56.100	81,400
2024-10-01	57.650	57.650	56.300	56.600	56.600	6,000
2024-09-30	58.750	59.000	56.700	57.100	57.100	26,700
2024-09-27	56.050	59.000	56.050	58.300	58.300	36,000
2024-09-26	56.300	56.300	55.350	55.550	55.550	18,300
2024-09-25	56.950	57.500	56.250	56.300	56.300	11,100
2024-09-24	57.800	57.900	56.750	57.350	57.350	13,300
2024-09-23	58.250	58.400	56.250	57.800	57.800	94,900
2024-09-20	57.350	60.300	56.450	57.500	57.500	59,700
2024-09-19	57.900	61.000	55.800	58.100	58.100	77,200
2024-09-18	59.950	62.000	55.500	57.500	57.500	144,100
2024-09-17	54.250	64.100	54.250	59.350	59.350	338,400
2024-09-16	48.150	57.450	48.050	54.500	54.500	144,600
2024-09-13	47.700	48.450	46.850	48.000	48.000	13,800
2024-09-12	48.350	49.800	45.450	47.300	47.300	36,400
2024-09-11	49.100	49.900	48.250	48.450	48.450	12,000
2024-09-10	49.000	50.000	49.000	49.000	49.000	18,700
2024-09-09	47.550	49.450	47.300	48.800	48.800	13,600
2024-09-06	47.250	47.650	46.650	47.500	47.500	12,400

← NewerPage 9 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.