Public Joint Stock Company Nizhnekamskneftekhim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 102.30 | 103.48 | 101.92 | 102.70 | 71.745 | 348,530 |
| 2021-11-05 | 102.10 | 102.42 | 101.10 | 101.48 | 70.893 | 123,970 |
| 2021-11-03 | 103.96 | 103.96 | 101.04 | 101.86 | 71.158 | 131,830 |
| 2021-11-02 | 104.00 | 104.00 | 101.82 | 102.44 | 71.563 | 179,610 |
| 2021-11-01 | 104.50 | 104.68 | 100.88 | 102.50 | 71.605 | 327,880 |
| 2021-10-29 | 101.92 | 104.94 | 101.88 | 104.30 | 72.863 | 255,540 |
| 2021-10-28 | 103.92 | 104.50 | 101.04 | 101.92 | 71.200 | 244,440 |
| 2021-10-27 | 104.64 | 104.74 | 103.26 | 103.46 | 72.276 | 95,770 |
| 2021-10-26 | 108.00 | 108.00 | 103.52 | 103.90 | 72.583 | 236,570 |
| 2021-10-25 | 106.88 | 106.88 | 103.36 | 103.60 | 72.374 | 260,810 |
| 2021-10-22 | 104.02 | 106.22 | 103.78 | 104.70 | 73.142 | 121,140 |
| 2021-10-21 | 107.92 | 107.92 | 104.10 | 104.12 | 72.737 | 195,300 |
| 2021-10-20 | 107.60 | 107.88 | 106.50 | 106.58 | 74.455 | 89,270 |
| 2021-10-19 | 107.66 | 109.48 | 106.16 | 107.12 | 74.833 | 212,050 |
| 2021-10-18 | 108.76 | 109.44 | 106.04 | 106.44 | 74.358 | 207,830 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 2.3000 RUB |
| 2023-07-11 | 1.4900 RUB |
| 2023-05-11 | 13.0700 RUB |
| 2023-04-11 | 12.4100 RUB |
| 2022-07-11 | 0.7440 RUB |
| 2021-09-20 | 9.5400 RUB |
| 2021-04-27 | 0.7300 RUB |
| 2020-07-10 | 9.0700 RUB |
| 2019-04-22 | 19.9400 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.