ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2,971.00 | 3,256.00 | 2,971.00 | 3,229.00 | 3,006.00 | 58,825 |
| 2024-06-11 | 3,356.00 | 3,356.00 | 3,181.00 | 3,203.00 | 2,981.79 | 53,976 |
| 2024-06-10 | 3,299.50 | 3,400.00 | 3,275.00 | 3,312.50 | 3,083.73 | 60,173 |
| 2024-06-07 | 3,182.00 | 3,324.50 | 3,168.00 | 3,273.00 | 3,046.96 | 52,578 |
| 2024-06-06 | 3,164.00 | 3,195.00 | 3,134.50 | 3,170.00 | 2,951.07 | 12,439 |
| 2024-06-05 | 3,175.00 | 3,210.00 | 3,122.00 | 3,154.00 | 2,936.18 | 34,086 |
| 2024-06-04 | 3,212.50 | 3,237.00 | 3,127.50 | 3,166.50 | 2,947.82 | 80,454 |
| 2024-06-03 | 3,120.50 | 3,214.50 | 3,048.00 | 3,141.00 | 2,924.08 | 100,984 |
| 2024-05-31 | 3,085.00 | 3,175.00 | 3,030.00 | 3,083.00 | 2,870.08 | 124,624 |
| 2024-05-30 | 3,219.00 | 3,275.00 | 3,067.50 | 3,180.00 | 2,960.38 | 178,346 |
| 2024-05-29 | 3,070.00 | 3,220.00 | 3,017.00 | 3,179.00 | 2,959.45 | 194,125 |
| 2024-05-28 | 2,925.00 | 3,115.00 | 2,887.00 | 3,075.50 | 2,863.10 | 242,270 |
| 2024-05-27 | 3,051.00 | 3,051.00 | 2,890.50 | 2,966.50 | 2,761.63 | 206,334 |
| 2024-05-24 | 3,087.00 | 3,095.00 | 2,980.00 | 3,033.50 | 2,824.00 | 85,689 |
| 2024-05-23 | 3,050.00 | 3,132.50 | 3,040.00 | 3,073.00 | 2,860.77 | 84,517 |
| 2024-05-22 | 3,195.00 | 3,199.00 | 3,060.00 | 3,165.50 | 2,946.88 | 88,034 |
| 2024-05-21 | 3,173.00 | 3,221.50 | 3,090.00 | 3,185.00 | 2,965.04 | 131,422 |
| 2024-05-20 | 3,339.00 | 3,339.00 | 3,134.00 | 3,186.50 | 2,966.43 | 127,628 |
| 2024-05-17 | 3,360.50 | 3,496.50 | 3,321.00 | 3,338.00 | 3,107.47 | 204,550 |
| 2024-05-16 | 3,390.00 | 3,390.00 | 3,348.00 | 3,365.00 | 3,132.61 | 11,229 |
| 2024-05-15 | 3,408.50 | 3,418.00 | 3,350.00 | 3,371.50 | 3,138.66 | 20,746 |
| 2024-05-14 | 3,420.00 | 3,441.00 | 3,375.50 | 3,398.00 | 3,163.33 | 18,000 |
| 2024-05-13 | 3,401.00 | 3,427.50 | 3,361.50 | 3,378.00 | 3,144.71 | 30,630 |
| 2024-05-10 | 3,351.50 | 3,387.00 | 3,351.50 | 3,386.00 | 3,152.16 | 5,863 |
| 2024-05-08 | 3,353.50 | 3,404.50 | 3,345.00 | 3,358.50 | 3,126.56 | 16,093 |
| 2024-05-07 | 3,345.50 | 3,390.50 | 3,329.50 | 3,362.50 | 3,130.28 | 23,587 |
| 2024-05-06 | 3,399.50 | 3,400.00 | 3,305.50 | 3,315.00 | 3,086.06 | 32,646 |
| 2024-05-03 | 3,445.00 | 3,456.00 | 3,364.00 | 3,386.00 | 3,152.16 | 17,243 |
| 2024-05-02 | 3,375.00 | 3,438.00 | 3,360.00 | 3,415.00 | 3,179.15 | 25,205 |
| 2024-04-30 | 3,375.00 | 3,391.00 | 3,332.50 | 3,353.50 | 3,121.90 | 16,775 |
| 2024-04-29 | 3,383.50 | 3,427.50 | 3,365.50 | 3,366.00 | 3,133.54 | 8,574 |
| 2024-04-27 | 3,390.50 | 3,435.00 | 3,354.50 | 3,411.00 | 3,175.43 | 18,844 |
| 2024-04-26 | 3,358.50 | 3,443.50 | 3,307.00 | 3,407.50 | 3,172.17 | 49,143 |
| 2024-04-25 | 3,301.00 | 3,342.00 | 3,247.50 | 3,297.00 | 3,069.30 | 29,775 |
| 2024-04-24 | 3,408.50 | 3,432.50 | 3,300.00 | 3,330.00 | 3,100.02 | 43,724 |
| 2024-04-23 | 3,450.00 | 3,450.50 | 3,391.00 | 3,415.50 | 3,179.62 | 15,506 |
| 2024-04-22 | 3,477.00 | 3,477.00 | 3,400.00 | 3,436.00 | 3,198.70 | 36,206 |
| 2024-04-19 | 3,438.50 | 3,495.00 | 3,435.50 | 3,467.00 | 3,227.56 | 61,412 |
| 2024-04-18 | 3,350.00 | 3,450.00 | 3,346.50 | 3,427.50 | 3,190.79 | 58,644 |
| 2024-04-17 | 3,380.00 | 3,393.00 | 3,314.00 | 3,360.50 | 3,128.42 | 38,420 |
| 2024-04-16 | 3,449.00 | 3,449.00 | 3,360.00 | 3,373.00 | 3,140.05 | 77,582 |
| 2024-04-15 | 3,427.00 | 3,544.00 | 3,402.00 | 3,424.50 | 3,188.00 | 156,269 |
| 2024-04-12 | 3,423.00 | 3,457.50 | 3,395.00 | 3,433.00 | 3,195.91 | 116,547 |
| 2024-04-11 | 3,411.00 | 3,473.00 | 3,385.00 | 3,393.50 | 3,159.14 | 114,632 |
| 2024-04-10 | 3,503.00 | 3,505.00 | 3,382.50 | 3,402.00 | 3,167.05 | 237,798 |
| 2024-04-09 | 3,391.50 | 3,519.00 | 3,373.00 | 3,453.00 | 3,214.53 | 344,168 |
| 2024-04-08 | 3,316.00 | 3,392.00 | 3,299.50 | 3,340.00 | 3,109.33 | 165,422 |
| 2024-04-05 | 3,170.50 | 3,297.00 | 3,158.50 | 3,287.00 | 3,059.99 | 148,431 |
| 2024-04-04 | 3,161.00 | 3,185.00 | 3,145.50 | 3,169.50 | 2,950.61 | 38,031 |
| 2024-04-03 | 3,165.00 | 3,175.00 | 3,087.50 | 3,161.00 | 2,942.70 | 62,451 |
| 2024-04-02 | 3,200.00 | 3,230.50 | 3,136.00 | 3,165.00 | 2,946.42 | 55,205 |
| 2024-04-01 | 3,196.00 | 3,206.00 | 3,158.50 | 3,195.00 | 2,974.35 | 40,985 |
| 2024-03-29 | 3,165.00 | 3,205.00 | 3,130.50 | 3,172.50 | 2,953.40 | 61,792 |
| 2024-03-28 | 3,074.00 | 3,161.00 | 3,049.00 | 3,130.00 | 2,913.84 | 118,521 |
| 2024-03-27 | 3,075.00 | 3,075.00 | 3,020.50 | 3,030.00 | 2,820.74 | 43,185 |
| 2024-03-26 | 3,050.50 | 3,065.00 | 3,017.00 | 3,019.00 | 2,810.50 | 33,367 |
| 2024-03-25 | 3,010.00 | 3,073.00 | 3,007.50 | 3,033.00 | 2,823.54 | 38,283 |
| 2024-03-22 | 3,076.50 | 3,076.50 | 2,972.00 | 3,029.50 | 2,820.28 | 89,602 |
| 2024-03-21 | 3,050.00 | 3,075.50 | 3,018.50 | 3,060.00 | 2,848.67 | 48,649 |
| 2024-03-20 | 2,978.00 | 3,039.50 | 2,973.00 | 3,015.00 | 2,806.78 | 72,516 |
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.