ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2,290.00 | 2,338.50 | 2,241.00 | 2,274.00 | 2,274.00 | 69,997 |
| 2024-09-04 | 2,150.00 | 2,266.00 | 2,112.50 | 2,250.00 | 2,250.00 | 81,474 |
| 2024-09-03 | 2,119.00 | 2,206.00 | 2,057.00 | 2,074.00 | 2,074.00 | 108,906 |
| 2024-09-02 | 2,015.00 | 2,108.50 | 1,941.50 | 2,050.50 | 2,050.50 | 176,756 |
| 2024-08-30 | 2,369.50 | 2,369.50 | 2,032.00 | 2,108.00 | 2,108.00 | 282,271 |
| 2024-08-29 | 2,532.00 | 2,532.00 | 2,330.00 | 2,413.00 | 2,413.00 | 74,835 |
| 2024-08-28 | 2,585.00 | 2,617.50 | 2,443.50 | 2,497.00 | 2,497.00 | 71,868 |
| 2024-08-27 | 2,612.00 | 2,659.00 | 2,568.00 | 2,608.00 | 2,608.00 | 27,662 |
| 2024-08-26 | 2,580.00 | 2,676.00 | 2,558.00 | 2,565.00 | 2,565.00 | 30,791 |
| 2024-08-23 | 2,582.00 | 2,584.50 | 2,467.50 | 2,487.00 | 2,487.00 | 35,755 |
| 2024-08-22 | 2,610.00 | 2,620.00 | 2,540.00 | 2,540.00 | 2,540.00 | 24,442 |
| 2024-08-21 | 2,569.50 | 2,610.00 | 2,515.00 | 2,584.50 | 2,584.50 | 21,798 |
| 2024-08-20 | 2,555.50 | 2,610.50 | 2,545.50 | 2,579.00 | 2,579.00 | 60,005 |
| 2024-08-19 | 2,680.00 | 2,684.50 | 2,533.00 | 2,542.50 | 2,542.50 | 106,885 |
| 2024-08-16 | 2,712.00 | 2,731.00 | 2,667.00 | 2,685.00 | 2,685.00 | 37,140 |
| 2024-08-15 | 2,733.00 | 2,747.00 | 2,707.00 | 2,716.50 | 2,716.50 | 9,820 |
| 2024-08-14 | 2,711.00 | 2,767.50 | 2,703.00 | 2,733.50 | 2,733.50 | 37,578 |
| 2024-08-13 | 2,732.00 | 2,786.50 | 2,692.50 | 2,701.50 | 2,701.50 | 34,377 |
| 2024-08-12 | 2,687.50 | 2,738.50 | 2,645.00 | 2,710.00 | 2,710.00 | 16,331 |
| 2024-08-09 | 2,680.00 | 2,697.50 | 2,660.50 | 2,671.00 | 2,671.00 | 10,770 |
| 2024-08-08 | 2,715.50 | 2,734.00 | 2,680.00 | 2,685.00 | 2,685.00 | 11,614 |
| 2024-08-07 | 2,679.00 | 2,740.00 | 2,623.00 | 2,733.50 | 2,733.50 | 37,685 |
| 2024-08-06 | 2,718.00 | 2,762.50 | 2,657.00 | 2,674.00 | 2,674.00 | 39,668 |
| 2024-08-05 | 2,700.00 | 2,725.00 | 2,655.00 | 2,692.50 | 2,692.50 | 48,751 |
| 2024-08-02 | 2,703.50 | 2,759.00 | 2,700.00 | 2,717.00 | 2,717.00 | 21,198 |
| 2024-08-01 | 2,760.00 | 2,809.00 | 2,698.00 | 2,700.00 | 2,700.00 | 43,460 |
| 2024-07-31 | 2,602.50 | 2,757.00 | 2,602.50 | 2,724.00 | 2,724.00 | 73,416 |
| 2024-07-30 | 2,629.00 | 2,650.00 | 2,580.50 | 2,643.00 | 2,643.00 | 23,526 |
| 2024-07-29 | 2,706.00 | 2,706.00 | 2,605.00 | 2,607.50 | 2,607.50 | 39,373 |
| 2024-07-26 | 2,731.00 | 2,829.00 | 2,662.00 | 2,700.00 | 2,700.00 | 99,325 |
| 2024-07-25 | 2,654.00 | 2,756.50 | 2,609.50 | 2,742.50 | 2,742.50 | 76,251 |
| 2024-07-24 | 2,552.50 | 2,650.00 | 2,541.00 | 2,640.00 | 2,640.00 | 67,337 |
| 2024-07-23 | 2,628.00 | 2,628.00 | 2,533.50 | 2,555.00 | 2,555.00 | 44,399 |
| 2024-07-22 | 2,631.50 | 2,659.50 | 2,584.00 | 2,590.00 | 2,590.00 | 20,999 |
| 2024-07-19 | 2,594.00 | 2,650.00 | 2,553.50 | 2,630.00 | 2,630.00 | 46,073 |
| 2024-07-18 | 2,611.00 | 2,646.00 | 2,565.00 | 2,601.00 | 2,601.00 | 63,022 |
| 2024-07-17 | 2,500.00 | 2,651.00 | 2,426.00 | 2,611.00 | 2,611.00 | 146,222 |
| 2024-07-16 | 2,464.00 | 2,529.00 | 2,307.00 | 2,455.50 | 2,455.50 | 288,842 |
| 2024-07-15 | 2,720.00 | 2,721.50 | 2,460.50 | 2,464.00 | 2,464.00 | 145,778 |
| 2024-07-12 | 2,850.00 | 2,877.00 | 2,686.00 | 2,687.00 | 2,687.00 | 136,795 |
| 2024-07-11 | 2,963.00 | 3,102.00 | 2,962.50 | 3,011.50 | 3,011.50 | 95,560 |
| 2024-07-10 | 2,944.50 | 3,000.00 | 2,889.50 | 2,972.00 | 2,972.00 | 86,695 |
| 2024-07-09 | 3,020.50 | 3,047.50 | 2,927.00 | 2,972.00 | 2,972.00 | 63,319 |
| 2024-07-08 | 3,112.00 | 3,128.50 | 3,025.00 | 3,050.00 | 3,050.00 | 16,323 |
| 2024-07-05 | 3,073.50 | 3,127.00 | 3,054.00 | 3,107.50 | 2,892.89 | 13,534 |
| 2024-07-04 | 3,122.00 | 3,154.00 | 3,074.50 | 3,095.00 | 2,881.25 | 23,851 |
| 2024-07-03 | 3,135.00 | 3,165.00 | 3,112.50 | 3,145.50 | 2,928.27 | 34,618 |
| 2024-07-02 | 3,170.00 | 3,176.50 | 3,140.00 | 3,145.50 | 2,928.27 | 9,206 |
| 2024-07-01 | 3,166.00 | 3,195.50 | 3,135.50 | 3,151.50 | 2,933.85 | 13,341 |
| 2024-06-28 | 3,145.00 | 3,200.00 | 3,145.00 | 3,184.50 | 2,964.57 | 24,756 |
| 2024-06-27 | 3,190.00 | 3,205.50 | 3,147.00 | 3,177.00 | 2,957.59 | 16,077 |
| 2024-06-26 | 3,140.00 | 3,300.00 | 3,140.00 | 3,182.00 | 2,962.24 | 33,114 |
| 2024-06-25 | 3,147.50 | 3,190.00 | 3,049.50 | 3,140.00 | 2,923.15 | 38,320 |
| 2024-06-24 | 3,253.00 | 3,308.50 | 3,058.00 | 3,183.00 | 2,963.18 | 97,860 |
| 2024-06-21 | 3,240.00 | 3,318.00 | 3,211.00 | 3,260.00 | 3,034.86 | 26,671 |
| 2024-06-20 | 3,112.00 | 3,249.50 | 3,083.00 | 3,240.00 | 3,016.24 | 41,576 |
| 2024-06-19 | 3,170.00 | 3,178.50 | 3,056.00 | 3,084.50 | 2,871.48 | 28,513 |
| 2024-06-18 | 3,172.00 | 3,199.50 | 3,099.00 | 3,121.50 | 2,905.92 | 17,856 |
| 2024-06-17 | 3,237.50 | 3,254.50 | 3,172.50 | 3,205.00 | 2,983.66 | 19,047 |
| 2024-06-14 | 3,251.50 | 3,251.50 | 3,157.50 | 3,184.00 | 2,964.11 | 48,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-07 | 214.6100 RUB |
| 2023-07-15 | 106.4300 RUB |
| 2023-07-07 | 199.8900 RUB |
| 2022-07-11 | 117.2900 RUB |
| 2020-07-06 | 107.8100 RUB |
| 2019-06-24 | 158.9500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.