Nizhnekamskshina ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.500	32.500	31.500	32.000	32.000	11,900
2026-10-16	31.750	32.650	30.850	31.950	31.950	39,400
2026-10-15	31.850	32.050	31.250	31.600	31.600	19,000
2026-10-14	32.200	32.800	30.950	32.350	32.350	61,200
2026-10-13	31.900	32.100	31.550	31.900	31.900	24,000
2026-10-12	32.150	32.650	31.300	32.150	32.150	23,800
2026-10-09	32.000	32.150	32.000	32.100	32.100	3,300
2026-10-08	33.000	33.000	31.900	32.050	32.050	12,800
2026-10-07	32.250	33.300	32.000	32.300	32.300	180,600
2026-10-06	32.400	32.850	31.750	31.800	31.800	81,400
2026-10-05	33.300	33.550	31.300	32.300	32.300	138,800
2026-10-02	33.250	33.400	32.650	32.950	32.950	41,000
2026-10-01	32.600	33.350	31.100	32.050	32.050	118,700
2026-09-30	33.400	34.300	31.700	33.900	33.900	173,500
2026-09-29	32.950	36.050	32.550	34.350	34.350	885,600
2026-09-28	32.050	34.300	31.500	32.650	32.650	1,431,300
2026-09-25	32.850	33.050	31.600	32.500	32.500	264,100
2026-09-24	32.650	33.950	32.300	32.650	32.650	117,200
2026-09-23	33.150	33.550	32.000	33.000	33.000	82,300
2026-09-22	32.100	33.650	32.100	32.800	32.800	115,100
2026-09-21	32.150	33.700	32.100	32.350	32.350	156,300
2026-09-18	32.350	32.550	32.350	32.450	32.450	6,200
2026-09-17	32.300	32.800	31.900	32.300	32.300	100,100
2026-09-16	32.050	33.400	31.850	32.000	32.000	107,500
2026-09-15	32.150	32.900	31.850	32.050	32.050	155,000
2026-09-14	32.150	33.050	31.900	32.350	32.350	178,000
2026-09-11	32.300	33.050	31.750	32.100	32.100	151,500
2026-09-10	32.150	33.050	31.750	32.250	32.250	463,800
2026-09-09	32.700	34.450	31.700	32.150	32.150	613,300
2026-09-08	31.350	34.350	31.250	32.800	32.800	380,100
2026-09-07	32.400	33.550	31.300	32.350	32.350	425,100
2026-09-04	32.250	34.250	31.800	33.000	33.000	696,500
2026-09-03	32.200	33.400	31.050	31.850	31.850	536,800
2026-09-02	31.250	32.850	30.550	31.600	31.600	148,300
2026-09-01	30.800	32.450	30.800	31.550	31.550	30,200
2026-08-31	30.500	31.750	30.350	30.700	30.700	71,200
2026-08-28	30.150	31.850	30.150	30.650	30.650	33,700
2026-08-27	30.550	31.600	30.200	30.750	30.750	31,800
2026-08-26	32.600	34.200	29.800	31.700	31.700	148,900
2026-08-25	31.750	34.000	31.750	31.900	31.900	44,400
2026-08-24	33.750	33.750	31.300	31.550	31.550	73,400
2026-08-21	33.300	33.600	33.250	33.400	33.400	700
2026-08-20	34.250	34.400	32.200	32.650	32.650	62,300
2026-08-19	31.850	35.200	31.700	32.400	32.400	348,900
2026-08-18	31.250	33.600	30.500	33.250	33.250	283,700
2026-08-17	31.350	32.600	30.850	32.550	32.550	66,600
2026-08-14	31.950	32.150	30.900	31.050	31.050	32,800
2026-08-13	32.400	33.500	31.550	32.500	32.500	85,300
2026-08-12	32.250	35.700	32.250	33.300	33.300	260,100
2026-08-11	32.450	34.200	32.300	32.800	32.800	106,000
2026-08-10	31.900	32.900	31.900	32.450	32.450	10,500
2026-08-07	33.050	33.050	31.900	32.000	32.000	124,700
2026-08-06	31.900	33.000	31.600	31.650	31.650	45,700
2026-08-05	31.800	32.900	31.400	31.450	31.450	13,200
2026-08-04	31.150	32.500	31.150	31.900	31.900	41,900
2026-08-03	30.800	31.700	30.200	31.500	31.500	21,000
2026-07-31	32.150	32.550	30.800	31.900	31.900	97,500
2026-07-30	31.200	32.350	31.000	31.250	31.250	91,400
2026-07-29	31.200	31.250	30.600	30.850	30.850	9,500
2026-07-28	31.150	31.350	30.450	30.600	30.600	11,000

Page 1 of 5 · 254 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.