ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,930.00 | 1,964.50 | 1,929.00 | 1,944.50 | 1,810.21 | 19,001 |
| 2023-09-26 | 1,916.00 | 1,943.00 | 1,901.50 | 1,924.00 | 1,791.12 | 8,810 |
| 2023-09-25 | 1,933.00 | 1,948.50 | 1,907.50 | 1,917.50 | 1,785.07 | 12,751 |
| 2023-09-22 | 1,895.00 | 1,917.50 | 1,865.00 | 1,917.50 | 1,785.07 | 19,244 |
| 2023-09-21 | 1,875.50 | 1,925.50 | 1,871.00 | 1,883.00 | 1,752.96 | 29,660 |
| 2023-09-20 | 1,929.50 | 1,935.00 | 1,870.50 | 1,902.50 | 1,771.11 | 34,707 |
| 2023-09-19 | 1,933.50 | 1,955.50 | 1,901.50 | 1,926.00 | 1,792.99 | 46,068 |
| 2023-09-18 | 1,961.00 | 1,975.50 | 1,894.50 | 1,924.50 | 1,791.59 | 36,597 |
| 2023-09-15 | 1,908.00 | 1,975.00 | 1,891.00 | 1,954.00 | 1,819.05 | 35,264 |
| 2023-09-14 | 1,976.00 | 1,991.50 | 1,858.00 | 1,909.00 | 1,777.16 | 58,155 |
| 2023-09-13 | 1,959.50 | 1,984.00 | 1,959.50 | 1,977.50 | 1,840.93 | 27,481 |
| 2023-09-12 | 1,933.00 | 1,967.50 | 1,933.00 | 1,950.00 | 1,815.33 | 25,173 |
| 2023-09-11 | 1,933.00 | 1,950.00 | 1,895.50 | 1,940.00 | 1,806.02 | 33,336 |
| 2023-09-08 | 1,971.00 | 1,979.00 | 1,906.00 | 1,933.00 | 1,799.50 | 36,915 |
| 2023-09-07 | 2,051.50 | 2,068.00 | 1,920.00 | 1,954.00 | 1,819.05 | 116,831 |
| 2023-09-06 | 2,038.00 | 2,122.00 | 2,030.50 | 2,047.50 | 1,906.10 | 160,646 |
| 2023-09-05 | 1,945.00 | 2,096.00 | 1,921.50 | 2,033.50 | 1,893.06 | 159,156 |
| 2023-09-04 | 1,948.50 | 1,960.00 | 1,937.00 | 1,957.50 | 1,822.31 | 32,282 |
| 2023-09-01 | 1,910.00 | 1,949.00 | 1,890.00 | 1,926.50 | 1,793.45 | 44,972 |
| 2023-08-31 | 1,929.50 | 1,932.00 | 1,885.00 | 1,899.00 | 1,767.85 | 25,335 |
| 2023-08-30 | 1,898.50 | 1,933.00 | 1,896.50 | 1,920.00 | 1,787.40 | 55,499 |
| 2023-08-29 | 1,874.00 | 1,881.50 | 1,857.00 | 1,881.00 | 1,751.09 | 13,812 |
| 2023-08-28 | 1,856.00 | 1,874.00 | 1,852.00 | 1,874.00 | 1,744.58 | 17,621 |
| 2023-08-25 | 1,854.00 | 1,856.50 | 1,834.00 | 1,852.00 | 1,724.10 | 13,651 |
| 2023-08-24 | 1,844.00 | 1,856.50 | 1,831.00 | 1,846.00 | 1,718.51 | 22,593 |
| 2023-08-23 | 1,857.00 | 1,886.00 | 1,836.00 | 1,849.50 | 1,721.77 | 38,230 |
| 2023-08-22 | 1,876.00 | 1,886.50 | 1,854.00 | 1,854.00 | 1,725.96 | 16,749 |
| 2023-08-21 | 1,880.00 | 1,907.00 | 1,853.50 | 1,875.00 | 1,745.51 | 22,275 |
| 2023-08-18 | 1,836.00 | 1,876.50 | 1,819.00 | 1,875.00 | 1,745.51 | 23,864 |
| 2023-08-17 | 1,855.00 | 1,868.50 | 1,823.00 | 1,836.00 | 1,709.20 | 16,918 |
| 2023-08-16 | 1,920.00 | 1,921.50 | 1,803.50 | 1,844.50 | 1,717.12 | 63,843 |
| 2023-08-15 | 1,891.50 | 1,951.50 | 1,812.50 | 1,902.00 | 1,770.64 | 63,896 |
| 2023-08-14 | 1,978.50 | 1,978.50 | 1,890.00 | 1,924.50 | 1,791.59 | 128,351 |
| 2023-08-11 | 1,940.50 | 1,952.00 | 1,900.50 | 1,920.00 | 1,787.40 | 47,001 |
| 2023-08-10 | 1,871.00 | 1,940.00 | 1,870.50 | 1,940.00 | 1,806.02 | 59,636 |
| 2023-08-09 | 1,868.50 | 1,880.00 | 1,855.50 | 1,871.00 | 1,741.79 | 20,856 |
| 2023-08-08 | 1,895.50 | 1,896.50 | 1,823.00 | 1,864.00 | 1,735.27 | 54,596 |
| 2023-08-07 | 1,905.00 | 1,954.00 | 1,892.00 | 1,895.50 | 1,764.59 | 48,565 |
| 2023-08-04 | 1,981.00 | 2,000.00 | 1,852.00 | 1,904.00 | 1,772.51 | 142,414 |
| 2023-08-03 | 1,952.00 | 1,981.00 | 1,947.00 | 1,975.50 | 1,839.07 | 63,376 |
| 2023-08-02 | 1,935.00 | 1,949.50 | 1,918.00 | 1,943.00 | 1,808.81 | 69,431 |
| 2023-08-01 | 1,908.00 | 1,945.50 | 1,871.50 | 1,918.00 | 1,785.54 | 134,192 |
| 2023-07-31 | 1,887.00 | 1,898.00 | 1,881.00 | 1,896.50 | 1,765.52 | 52,141 |
| 2023-07-28 | 1,859.50 | 1,884.50 | 1,855.00 | 1,866.50 | 1,737.60 | 55,067 |
| 2023-07-27 | 1,852.00 | 1,856.50 | 1,838.50 | 1,853.00 | 1,725.03 | 31,084 |
| 2023-07-26 | 1,849.50 | 1,854.00 | 1,833.50 | 1,840.00 | 1,712.93 | 27,095 |
| 2023-07-25 | 1,860.00 | 1,864.00 | 1,820.00 | 1,841.00 | 1,713.86 | 49,031 |
| 2023-07-24 | 1,842.00 | 1,858.50 | 1,827.00 | 1,858.50 | 1,730.15 | 48,486 |
| 2023-07-21 | 1,810.00 | 1,841.00 | 1,791.00 | 1,825.00 | 1,698.96 | 35,254 |
| 2023-07-20 | 1,830.00 | 1,830.00 | 1,800.50 | 1,815.50 | 1,690.12 | 27,619 |
| 2023-07-19 | 1,844.50 | 1,844.50 | 1,801.50 | 1,825.00 | 1,698.96 | 36,882 |
| 2023-07-18 | 1,859.00 | 1,859.00 | 1,830.00 | 1,831.50 | 1,705.01 | 45,966 |
| 2023-07-17 | 1,851.00 | 1,868.00 | 1,818.00 | 1,846.00 | 1,718.51 | 36,159 |
| 2023-07-14 | 1,840.00 | 1,855.50 | 1,809.00 | 1,851.00 | 1,624.09 | 60,781 |
| 2023-07-13 | 1,868.00 | 1,874.50 | 1,825.50 | 1,839.50 | 1,614.00 | 75,943 |
| 2023-07-12 | 1,891.00 | 1,904.00 | 1,865.00 | 1,868.00 | 1,639.00 | 60,446 |
| 2023-07-11 | 1,915.00 | 1,918.50 | 1,870.00 | 1,890.50 | 1,658.74 | 73,171 |
| 2023-07-10 | 1,855.00 | 1,925.00 | 1,855.00 | 1,907.00 | 1,673.22 | 215,711 |
| 2023-07-07 | 1,739.00 | 1,857.00 | 1,729.50 | 1,841.00 | 1,615.31 | 402,767 |
| 2023-07-06 | 1,800.00 | 1,800.00 | 1,711.00 | 1,737.00 | 1,348.68 | 310,752 |
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.