ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,970.00 | 2,024.50 | 1,930.00 | 2,000.00 | 1,552.88 | 148,488 |
| 2023-07-04 | 2,045.00 | 2,056.50 | 1,945.00 | 1,994.50 | 1,548.61 | 186,405 |
| 2023-07-03 | 2,144.00 | 2,160.00 | 2,051.00 | 2,052.00 | 1,593.25 | 93,987 |
| 2023-06-30 | 2,159.00 | 2,170.00 | 2,101.00 | 2,134.00 | 1,656.92 | 64,739 |
| 2023-06-29 | 2,160.00 | 2,184.50 | 2,149.00 | 2,157.00 | 1,674.78 | 35,990 |
| 2023-06-28 | 2,150.00 | 2,190.00 | 2,126.50 | 2,162.00 | 1,678.66 | 88,629 |
| 2023-06-27 | 2,151.50 | 2,158.50 | 2,070.00 | 2,147.00 | 1,667.02 | 43,337 |
| 2023-06-26 | 2,126.00 | 2,195.00 | 2,020.00 | 2,135.50 | 1,658.09 | 107,923 |
| 2023-06-23 | 2,137.50 | 2,149.50 | 2,102.50 | 2,125.00 | 1,649.94 | 82,241 |
| 2023-06-22 | 2,121.00 | 2,145.00 | 2,111.00 | 2,130.00 | 1,653.82 | 36,389 |
| 2023-06-21 | 2,122.00 | 2,141.50 | 2,100.00 | 2,121.00 | 1,646.83 | 91,723 |
| 2023-06-20 | 2,045.00 | 2,112.50 | 2,041.50 | 2,110.50 | 1,638.68 | 124,993 |
| 2023-06-19 | 2,020.00 | 2,049.50 | 1,986.00 | 2,038.00 | 1,582.38 | 104,563 |
| 2023-06-16 | 1,972.50 | 2,000.00 | 1,971.00 | 2,000.00 | 1,552.88 | 38,095 |
| 2023-06-15 | 1,983.50 | 1,987.00 | 1,962.00 | 1,978.50 | 1,536.19 | 30,529 |
| 2023-06-14 | 1,975.00 | 1,989.00 | 1,960.00 | 1,973.00 | 1,531.92 | 26,844 |
| 2023-06-13 | 1,945.00 | 1,972.50 | 1,938.50 | 1,972.50 | 1,531.53 | 33,706 |
| 2023-06-09 | 1,962.00 | 1,964.50 | 1,928.00 | 1,943.00 | 1,508.62 | 70,783 |
| 2023-06-08 | 1,973.00 | 1,990.00 | 1,950.00 | 1,961.00 | 1,522.60 | 43,339 |
| 2023-06-07 | 1,989.00 | 2,000.00 | 1,950.00 | 1,973.00 | 1,531.92 | 46,441 |
| 2023-06-06 | 1,981.50 | 1,984.50 | 1,925.50 | 1,982.00 | 1,538.90 | 119,895 |
| 2023-06-05 | 2,016.50 | 2,038.00 | 1,905.50 | 1,987.00 | 1,542.79 | 157,456 |
| 2023-06-02 | 1,991.00 | 2,009.00 | 1,980.00 | 1,999.00 | 1,552.10 | 78,209 |
| 2023-06-01 | 1,999.50 | 2,027.50 | 1,979.50 | 1,991.00 | 1,545.89 | 145,941 |
| 2023-05-31 | 1,958.00 | 2,011.00 | 1,936.50 | 1,993.50 | 1,547.83 | 307,321 |
| 2023-05-30 | 1,842.00 | 1,998.00 | 1,820.00 | 1,959.50 | 1,521.43 | 732,942 |
| 2023-05-29 | 1,740.00 | 1,865.50 | 1,720.00 | 1,842.00 | 1,430.20 | 285,936 |
| 2023-05-26 | 1,707.00 | 1,730.50 | 1,692.50 | 1,723.00 | 1,337.81 | 49,760 |
| 2023-05-25 | 1,718.00 | 1,722.50 | 1,684.50 | 1,706.00 | 1,324.61 | 60,702 |
| 2023-05-24 | 1,660.00 | 1,736.50 | 1,656.00 | 1,729.00 | 1,342.46 | 226,987 |
| 2023-05-23 | 1,674.50 | 1,674.50 | 1,631.50 | 1,655.50 | 1,285.40 | 86,149 |
| 2023-05-22 | 1,690.00 | 1,700.00 | 1,654.00 | 1,665.00 | 1,292.77 | 99,576 |
| 2023-05-19 | 1,695.00 | 1,699.50 | 1,647.00 | 1,679.00 | 1,303.64 | 205,752 |
| 2023-05-18 | 1,475.50 | 1,698.00 | 1,470.50 | 1,680.00 | 1,304.42 | 971,800 |
| 2023-05-17 | 1,471.50 | 1,484.00 | 1,459.50 | 1,469.00 | 1,140.59 | 23,258 |
| 2023-05-16 | 1,490.50 | 1,502.50 | 1,461.50 | 1,470.00 | 1,141.37 | 72,263 |
| 2023-05-15 | 1,487.00 | 1,523.00 | 1,410.50 | 1,483.50 | 1,151.85 | 278,006 |
| 2023-05-12 | 1,430.00 | 1,470.00 | 1,420.50 | 1,470.00 | 1,141.37 | 207,307 |
| 2023-05-11 | 1,415.00 | 1,439.50 | 1,408.50 | 1,423.50 | 1,105.26 | 79,679 |
| 2023-05-10 | 1,369.50 | 1,404.50 | 1,331.00 | 1,397.00 | 1,084.69 | 90,927 |
| 2023-05-08 | 1,365.00 | 1,376.50 | 1,337.00 | 1,345.50 | 1,044.70 | 39,604 |
| 2023-05-05 | 1,320.00 | 1,369.50 | 1,309.50 | 1,357.00 | 1,053.63 | 133,956 |
| 2023-05-04 | 1,295.50 | 1,328.50 | 1,278.00 | 1,311.50 | 1,018.30 | 81,448 |
| 2023-05-03 | 1,368.00 | 1,390.00 | 1,289.00 | 1,295.00 | 1,005.49 | 213,338 |
| 2023-05-02 | 1,410.00 | 1,466.00 | 1,310.00 | 1,369.00 | 1,062.95 | 230,140 |
| 2023-04-28 | 1,394.00 | 1,445.00 | 1,360.00 | 1,405.00 | 1,090.90 | 180,781 |
| 2023-04-27 | 1,377.50 | 1,399.00 | 1,374.50 | 1,394.00 | 1,082.36 | 50,963 |
| 2023-04-26 | 1,357.50 | 1,399.00 | 1,337.00 | 1,373.00 | 1,066.05 | 137,694 |
| 2023-04-25 | 1,323.50 | 1,337.00 | 1,309.50 | 1,337.00 | 1,038.10 | 39,042 |
| 2023-04-24 | 1,331.00 | 1,345.00 | 1,305.50 | 1,315.50 | 1,021.41 | 54,865 |
| 2023-04-21 | 1,296.00 | 1,338.50 | 1,288.50 | 1,323.00 | 1,027.23 | 120,576 |
| 2023-04-20 | 1,279.00 | 1,303.50 | 1,232.50 | 1,296.00 | 1,006.27 | 191,150 |
| 2023-04-19 | 1,217.00 | 1,309.50 | 1,211.00 | 1,258.00 | 976.76 | 160,090 |
| 2023-04-18 | 1,208.00 | 1,220.00 | 1,205.00 | 1,214.50 | 942.99 | 15,511 |
| 2023-04-17 | 1,191.50 | 1,221.00 | 1,191.00 | 1,207.50 | 937.55 | 23,679 |
| 2023-04-14 | 1,188.50 | 1,196.50 | 1,181.50 | 1,191.50 | 925.13 | 4,578 |
| 2023-04-13 | 1,190.00 | 1,193.00 | 1,182.50 | 1,184.50 | 919.69 | 5,651 |
| 2023-04-12 | 1,188.00 | 1,195.50 | 1,175.00 | 1,182.50 | 918.14 | 7,014 |
| 2023-04-11 | 1,208.50 | 1,212.00 | 1,172.00 | 1,188.00 | 922.41 | 17,926 |
| 2023-04-10 | 1,204.00 | 1,213.50 | 1,201.50 | 1,202.50 | 933.67 | 9,585 |
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.