Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BANE.MCX stock page

ANK Bashneft PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-192,954.503,047.502,915.002,998.002,790.95110,476
2024-03-182,993.003,004.502,943.502,963.002,758.3752,140
2024-03-152,939.003,003.002,935.502,992.002,785.3797,199
2024-03-143,052.503,062.002,939.002,939.002,736.03139,957
2024-03-133,027.003,129.503,012.003,064.502,852.86107,479
2024-03-123,037.003,057.502,990.003,028.002,818.8844,736
2024-03-112,955.003,018.002,952.503,018.002,809.5758,897
2024-03-072,925.002,949.502,910.002,949.502,745.8039,333
2024-03-062,931.502,957.002,920.002,925.502,723.4644,212
2024-03-052,908.002,958.502,908.002,940.502,737.4290,005
2024-03-042,836.002,920.002,803.002,899.002,698.7978,968
2024-03-012,801.002,858.002,800.002,840.002,643.8650,897
2024-02-292,748.002,829.002,748.002,816.002,621.5279,224
2024-02-282,693.502,748.502,684.502,744.002,554.4944,264
2024-02-272,690.002,717.002,673.502,686.002,500.5019,131
2024-02-262,756.002,756.002,672.502,685.002,499.5738,333
2024-02-222,662.002,699.002,654.502,684.002,498.6465,413
2024-02-212,660.002,704.502,606.502,661.002,477.2396,185
2024-02-202,704.002,723.002,637.502,675.002,490.26189,861
2024-02-192,841.002,861.502,705.502,705.502,518.65155,823
2024-02-162,841.002,874.502,812.502,853.502,656.4385,530
2024-02-152,778.502,844.002,755.002,840.502,644.3389,348
2024-02-142,820.002,821.002,769.502,778.502,586.6174,125
2024-02-132,730.502,823.002,707.502,820.002,625.2596,079
2024-02-122,649.502,748.002,627.002,731.502,542.86135,905
2024-02-092,600.002,649.002,568.502,620.002,439.0655,366
2024-02-082,596.002,620.002,545.002,606.002,426.0262,382
2024-02-072,625.002,629.502,571.502,596.002,416.7250,955
2024-02-062,630.002,648.002,594.502,613.502,433.0149,704
2024-02-052,592.502,638.002,584.502,620.002,439.0660,806
2024-02-022,588.002,616.502,543.002,592.502,413.4653,325
2024-02-012,536.002,596.002,533.502,580.002,401.82106,929
2024-01-312,446.002,535.002,446.002,530.002,355.27105,597
2024-01-302,445.502,487.002,422.002,446.002,277.0754,750
2024-01-292,430.002,456.002,423.502,426.002,258.4623,565
2024-01-262,435.002,440.002,336.002,426.002,258.46117,666
2024-01-252,460.002,474.002,412.002,426.002,258.4652,282
2024-01-242,383.002,459.502,383.002,459.502,289.6469,381
2024-01-232,394.002,396.502,375.002,386.502,221.6813,000
2024-01-222,354.002,406.502,347.502,376.002,211.9126,528
2024-01-192,357.502,361.502,324.002,354.002,191.4323,524
2024-01-182,400.002,409.502,353.502,366.002,202.6020,235
2024-01-172,367.002,415.002,351.502,386.002,221.2234,652
2024-01-162,384.002,400.502,351.002,366.502,203.0645,584
2024-01-152,292.002,385.002,290.502,382.002,217.49113,111
2024-01-122,267.002,291.502,256.002,278.502,121.1433,790
2024-01-112,255.002,268.002,221.502,247.502,092.2823,370
2024-01-102,304.002,304.002,250.002,255.002,099.2743,701
2024-01-092,316.002,320.002,291.002,292.502,134.1820,780
2024-01-082,282.002,313.002,282.002,306.002,146.7417,385
2024-01-052,282.502,298.502,264.502,276.002,118.8214,268
2024-01-042,265.002,295.002,246.002,264.502,108.1127,901
2024-01-032,198.502,267.502,183.002,249.002,093.6826,238
2023-12-292,208.002,213.002,173.002,173.002,022.9324,624
2023-12-282,265.002,275.002,189.002,212.002,059.2442,559
2023-12-272,327.002,327.002,254.502,265.002,108.5742,192
2023-12-262,300.002,313.002,272.502,300.002,141.1624,106
2023-12-252,227.002,304.002,227.002,289.502,131.3862,647
2023-12-222,239.002,250.002,225.002,226.502,072.7319,500
2023-12-212,255.002,256.002,212.002,232.002,077.8564,752
← NewerPage 12 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-07214.6100 RUB
2023-07-15106.4300 RUB
2023-07-07199.8900 RUB
2022-07-11117.2900 RUB
2020-07-06107.8100 RUB
2019-06-24158.9500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.