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
2023-12-202,165.502,261.002,157.002,255.002,099.27111,188
2023-12-192,207.002,207.002,144.002,156.502,007.5738,687
2023-12-182,150.002,198.002,148.502,185.002,034.1045,328
2023-12-152,063.502,153.502,046.002,139.001,991.2866,928
2023-12-142,080.002,114.002,052.502,071.001,927.9739,947
2023-12-132,057.502,094.002,028.002,080.001,936.3554,191
2023-12-122,111.002,126.502,023.002,065.001,922.39137,704
2023-12-112,190.002,209.002,085.002,101.001,955.9070,112
2023-12-082,175.002,229.502,171.502,175.502,025.2656,967
2023-12-072,175.002,199.002,120.502,180.002,029.4585,543
2023-12-062,247.002,275.502,160.002,179.002,028.5192,362
2023-12-052,174.002,249.002,101.002,246.002,090.89173,823
2023-12-042,310.502,310.502,176.002,180.002,029.45187,108
2023-12-012,432.002,432.002,310.502,310.502,150.93134,036
2023-11-302,483.502,492.502,377.502,434.502,266.37286,241
2023-11-292,437.002,470.002,385.002,458.502,288.71226,219
2023-11-282,403.502,429.502,326.002,422.002,254.73211,551
2023-11-272,350.002,436.002,324.502,400.502,234.72347,161
2023-11-242,338.002,391.002,285.502,340.002,178.40113,467
2023-11-232,369.502,429.002,304.502,321.002,160.71273,883
2023-11-222,340.002,450.002,322.002,335.502,174.21336,566
2023-11-212,234.502,361.002,209.002,335.002,173.74195,592
2023-11-202,190.002,239.502,176.002,224.002,070.4171,070
2023-11-172,185.002,216.002,131.002,166.502,016.8853,683
2023-11-162,203.002,241.502,181.002,196.002,044.3463,863
2023-11-152,180.002,235.002,180.002,199.502,047.6050,369
2023-11-142,242.002,284.002,140.002,182.002,031.31152,216
2023-11-132,289.502,300.002,230.002,243.002,088.09173,005
2023-11-102,121.002,283.002,106.002,283.002,125.33375,427
2023-11-092,088.002,158.002,060.502,121.001,974.5280,269
2023-11-082,091.502,108.502,062.002,094.501,949.8523,161
2023-11-072,101.502,127.002,085.002,104.001,958.6956,358
2023-11-062,042.002,096.002,031.002,096.001,951.2525,045
2023-11-032,052.002,061.002,013.502,027.001,887.0121,965
2023-11-022,049.002,096.502,039.502,042.001,900.9839,677
2023-11-012,026.502,049.502,005.502,049.001,907.4921,301
2023-10-312,064.002,072.502,002.502,026.501,886.5543,373
2023-10-302,061.002,121.502,041.002,067.001,924.2546,734
2023-10-272,080.002,123.502,007.002,061.001,918.6697,344
2023-10-262,050.002,135.002,050.002,091.001,946.59212,153
2023-10-252,034.002,050.002,011.502,050.001,908.4222,159
2023-10-242,013.002,034.501,995.002,030.501,890.2730,300
2023-10-232,040.002,040.002,010.002,013.001,873.9815,521
2023-10-202,050.002,052.002,015.502,028.001,887.9428,765
2023-10-192,039.002,049.502,018.502,039.501,898.6520,071
2023-10-182,045.002,054.002,018.002,038.501,897.7244,168
2023-10-172,054.502,063.502,028.002,040.001,899.1132,842
2023-10-162,030.002,067.002,025.502,047.001,905.6375,375
2023-10-132,015.002,050.002,003.002,017.501,878.1731,410
2023-10-121,962.002,021.501,930.002,015.001,875.8492,699
2023-10-112,049.502,067.002,015.502,018.001,878.6350,566
2023-10-102,045.502,062.502,034.502,045.501,904.2333,555
2023-10-092,031.002,098.502,030.002,045.501,904.23120,348
2023-10-061,975.002,021.001,969.502,000.001,861.8892,991
2023-10-051,960.001,995.501,948.001,963.501,827.9013,245
2023-10-041,926.501,987.501,926.501,963.001,827.4333,218
2023-10-031,955.501,978.001,907.501,954.501,819.5222,410
2023-10-021,985.501,997.501,955.001,959.501,824.1726,822
2023-09-291,967.501,980.001,950.001,966.001,830.2223,490
2023-09-281,947.001,968.501,940.501,954.501,819.5214,894
← NewerPage 13 of 22 · 1,272 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.