ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 946.00 | 979.50 | 946.00 | 958.00 | 743.83 | 22,573 |
| 2023-01-11 | 947.00 | 957.00 | 935.50 | 952.50 | 739.56 | 7,601 |
| 2023-01-10 | 961.00 | 962.50 | 946.00 | 950.50 | 738.01 | 5,144 |
| 2023-01-09 | 960.00 | 981.00 | 953.00 | 963.00 | 747.71 | 9,887 |
| 2023-01-06 | 950.00 | 962.00 | 941.50 | 953.50 | 740.34 | 4,854 |
| 2023-01-05 | 962.00 | 974.50 | 951.50 | 957.00 | 743.05 | 6,301 |
| 2023-01-04 | 973.00 | 984.00 | 948.50 | 962.00 | 746.94 | 12,301 |
| 2023-01-03 | 943.00 | 975.00 | 932.00 | 966.50 | 750.43 | 18,072 |
| 2022-12-30 | 943.00 | 943.50 | 931.00 | 941.50 | 731.02 | 5,098 |
| 2022-12-29 | 940.00 | 955.00 | 935.50 | 940.50 | 730.24 | 4,468 |
| 2022-12-28 | 947.00 | 948.00 | 933.50 | 941.50 | 731.02 | 9,484 |
| 2022-12-27 | 926.50 | 955.00 | 921.50 | 943.50 | 732.57 | 25,359 |
| 2022-12-26 | 925.00 | 934.00 | 910.00 | 921.50 | 715.49 | 6,744 |
| 2022-12-23 | 917.00 | 932.00 | 917.00 | 929.00 | 721.31 | 3,259 |
| 2022-12-22 | 920.00 | 934.50 | 920.00 | 924.00 | 717.43 | 6,618 |
| 2022-12-21 | 926.00 | 944.00 | 918.50 | 921.50 | 715.49 | 6,074 |
| 2022-12-20 | 917.50 | 945.00 | 909.50 | 924.00 | 717.43 | 7,134 |
| 2022-12-19 | 929.00 | 929.00 | 912.00 | 922.00 | 715.88 | 5,210 |
| 2022-12-16 | 915.00 | 945.00 | 895.50 | 929.00 | 721.31 | 24,834 |
| 2022-12-15 | 924.00 | 929.00 | 906.00 | 913.00 | 708.89 | 3,213 |
| 2022-12-14 | 929.00 | 931.00 | 921.50 | 924.00 | 717.43 | 2,306 |
| 2022-12-13 | 935.00 | 935.00 | 923.00 | 928.50 | 720.92 | 2,618 |
| 2022-12-12 | 929.00 | 934.50 | 922.50 | 929.50 | 721.70 | 1,893 |
| 2022-12-09 | 925.50 | 935.50 | 925.00 | 928.50 | 720.92 | 2,333 |
| 2022-12-08 | 928.50 | 946.50 | 924.50 | 928.00 | 720.54 | 1,737 |
| 2022-12-07 | 931.00 | 936.00 | 921.00 | 928.00 | 720.54 | 6,102 |
| 2022-12-06 | 938.00 | 939.50 | 926.00 | 938.50 | 728.69 | 2,868 |
| 2022-12-05 | 938.50 | 943.00 | 914.50 | 934.50 | 725.58 | 8,464 |
| 2022-12-02 | 939.00 | 947.00 | 930.50 | 940.00 | 729.85 | 3,019 |
| 2022-12-01 | 927.00 | 959.50 | 923.50 | 937.50 | 727.91 | 13,650 |
| 2022-11-30 | 921.50 | 929.00 | 920.00 | 923.50 | 717.04 | 2,421 |
| 2022-11-29 | 927.00 | 935.00 | 914.50 | 921.00 | 715.10 | 5,188 |
| 2022-11-28 | 940.50 | 940.50 | 919.00 | 926.00 | 718.98 | 7,894 |
| 2022-11-25 | 940.00 | 944.50 | 935.00 | 940.50 | 730.24 | 3,732 |
| 2022-11-24 | 949.00 | 951.00 | 942.00 | 942.00 | 731.41 | 5,024 |
| 2022-11-23 | 947.00 | 952.50 | 937.50 | 944.50 | 733.35 | 10,671 |
| 2022-11-22 | 911.50 | 960.00 | 910.00 | 946.50 | 734.90 | 54,583 |
| 2022-11-21 | 930.00 | 930.00 | 902.00 | 907.50 | 704.62 | 5,945 |
| 2022-11-18 | 928.00 | 933.00 | 920.50 | 927.50 | 720.15 | 2,918 |
| 2022-11-17 | 937.50 | 937.50 | 929.00 | 933.00 | 724.42 | 3,772 |
| 2022-11-16 | 915.00 | 937.50 | 912.00 | 937.50 | 727.91 | 5,517 |
| 2022-11-15 | 931.50 | 942.00 | 910.50 | 912.00 | 708.11 | 12,052 |
| 2022-11-14 | 949.00 | 949.00 | 933.50 | 940.50 | 730.24 | 4,257 |
| 2022-11-11 | 948.00 | 950.00 | 932.50 | 943.00 | 732.18 | 5,238 |
| 2022-11-10 | 942.00 | 952.00 | 920.50 | 945.00 | 733.74 | 11,578 |
| 2022-11-09 | 953.50 | 958.50 | 943.00 | 943.50 | 732.57 | 5,498 |
| 2022-11-08 | 959.00 | 964.00 | 936.50 | 958.50 | 744.22 | 13,454 |
| 2022-11-07 | 941.50 | 955.00 | 926.00 | 955.00 | 741.50 | 13,875 |
| 2022-11-03 | 939.50 | 944.50 | 923.00 | 925.50 | 718.60 | 16,448 |
| 2022-11-02 | 926.00 | 969.00 | 916.00 | 946.00 | 734.51 | 31,072 |
| 2022-11-01 | 926.00 | 928.00 | 920.00 | 924.00 | 717.43 | 6,669 |
| 2022-10-31 | 931.00 | 931.00 | 900.00 | 922.00 | 715.88 | 9,538 |
| 2022-10-28 | 925.50 | 929.00 | 906.00 | 922.00 | 715.88 | 11,450 |
| 2022-10-27 | 906.00 | 938.50 | 905.50 | 925.50 | 718.60 | 17,204 |
| 2022-10-26 | 930.00 | 937.00 | 887.00 | 901.50 | 699.96 | 19,349 |
| 2022-10-25 | 911.00 | 938.50 | 906.50 | 928.50 | 720.92 | 10,461 |
| 2022-10-24 | 889.50 | 921.00 | 887.00 | 915.50 | 710.83 | 24,492 |
| 2022-10-21 | 876.50 | 891.00 | 874.50 | 889.50 | 690.64 | 3,967 |
| 2022-10-20 | 885.50 | 899.50 | 880.00 | 888.00 | 689.48 | 2,700 |
| 2022-10-19 | 890.00 | 890.00 | 862.50 | 877.50 | 681.33 | 7,941 |
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.