ANK Bashneft PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1,204.00	1,213.50	1,201.50	1,202.50	933.67	9,585
2023-04-07	1,200.50	1,206.00	1,193.50	1,201.50	932.89	8,478
2023-04-06	1,190.50	1,216.50	1,190.50	1,200.50	932.12	12,648
2023-04-05	1,199.50	1,200.50	1,168.50	1,198.00	930.18	16,089
2023-04-04	1,200.00	1,225.00	1,196.50	1,200.50	932.12	23,065
2023-04-03	1,210.00	1,218.00	1,179.50	1,194.50	927.46	44,136
2023-03-31	1,164.50	1,179.50	1,125.50	1,163.00	903.00	37,356
2023-03-30	1,143.00	1,177.50	1,136.00	1,157.50	898.73	27,382
2023-03-29	1,129.00	1,157.00	1,129.00	1,142.00	886.69	33,769
2023-03-28	1,121.00	1,137.00	1,110.00	1,128.50	876.21	25,156
2023-03-27	1,102.00	1,124.50	1,097.00	1,120.00	869.61	23,328
2023-03-24	1,082.50	1,124.50	1,077.00	1,104.50	857.58	21,084
2023-03-23	1,077.50	1,097.00	1,076.00	1,082.50	840.50	14,312
2023-03-22	1,072.00	1,083.00	1,061.50	1,076.00	835.45	13,141
2023-03-21	1,093.50	1,108.00	1,064.00	1,072.00	832.34	44,537
2023-03-20	1,060.00	1,094.50	1,053.00	1,093.50	849.04	93,790
2023-03-17	1,053.50	1,062.00	1,043.50	1,058.00	821.47	17,879
2023-03-16	1,061.00	1,061.00	1,041.50	1,046.50	812.54	10,952
2023-03-15	1,065.00	1,065.00	1,042.00	1,054.00	818.37	15,646
2023-03-14	1,063.50	1,067.00	1,046.00	1,061.00	823.80	22,406
2023-03-13	1,032.50	1,075.00	1,031.50	1,055.00	819.14	108,184
2023-03-10	1,028.00	1,040.00	1,021.50	1,031.00	800.51	31,037
2023-03-09	998.00	1,035.50	996.00	1,031.50	800.90	115,526
2023-03-07	995.00	1,001.50	988.00	993.00	771.00	9,890
2023-03-06	984.50	996.00	983.50	991.00	769.45	10,172
2023-03-03	976.00	986.50	976.00	981.00	761.69	6,291
2023-03-02	999.50	1,000.50	962.00	976.50	758.19	17,721
2023-03-01	992.00	1,001.00	988.00	994.00	771.78	13,808
2023-02-28	980.00	990.00	969.50	986.50	765.96	11,996
2023-02-27	966.00	979.00	964.00	975.00	757.03	6,807
2023-02-24	976.00	990.00	969.00	974.00	756.25	8,106
2023-02-22	964.00	988.00	954.50	971.00	753.92	12,388
2023-02-21	950.00	979.00	945.00	966.00	750.04	31,628
2023-02-20	954.00	966.00	940.50	948.00	736.07	6,976
2023-02-17	957.50	967.00	940.50	954.00	740.72	10,783
2023-02-16	935.00	954.50	935.00	947.50	735.68	7,869
2023-02-15	995.00	1,007.00	926.00	932.00	723.64	29,109
2023-02-14	1,018.50	1,038.00	987.00	993.00	771.00	37,732
2023-02-13	985.50	1,020.00	985.50	1,012.00	785.76	23,080
2023-02-10	1,001.00	1,011.50	981.50	985.50	765.18	11,296
2023-02-09	1,003.50	1,009.50	992.50	1,001.00	777.22	8,031
2023-02-08	1,017.00	1,020.50	991.00	1,003.50	779.16	19,108
2023-02-07	999.50	1,040.00	999.50	1,015.00	788.09	44,172
2023-02-06	997.00	1,014.50	985.00	997.50	774.50	14,522
2023-02-03	1,012.00	1,020.50	985.50	1,001.50	777.60	22,811
2023-02-02	958.50	1,034.50	955.00	1,012.00	785.76	119,505
2023-02-01	979.00	980.00	951.00	951.00	738.39	15,473
2023-01-31	952.50	972.00	925.00	968.00	751.59	21,033
2023-01-30	939.50	953.50	934.50	945.50	734.12	7,266
2023-01-27	941.00	951.00	933.00	939.50	729.47	3,513
2023-01-26	938.00	939.00	932.50	935.50	726.36	4,118
2023-01-25	951.50	956.50	924.50	934.00	725.19	16,349
2023-01-24	955.00	959.50	951.50	952.50	739.56	2,832
2023-01-23	944.50	955.00	941.00	954.50	741.11	4,997
2023-01-20	949.50	952.50	940.00	944.50	733.35	4,048
2023-01-19	961.00	969.00	942.00	949.50	737.23	8,574
2023-01-18	960.50	965.00	950.50	960.50	745.77	8,208
2023-01-17	961.00	970.50	952.50	952.50	739.56	9,428
2023-01-16	966.00	970.00	952.50	958.00	743.83	10,715
2023-01-13	960.50	965.00	952.50	962.00	746.94	8,495

← NewerPage 16 of 22 · 1,271 trading daysOlder →

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.