ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 885.00 | 918.50 | 885.00 | 896.00 | 695.69 | 13,069 |
| 2022-10-17 | 832.50 | 903.50 | 829.00 | 884.00 | 686.37 | 28,861 |
| 2022-10-14 | 830.00 | 844.00 | 815.00 | 822.50 | 638.62 | 6,730 |
| 2022-10-13 | 815.50 | 832.50 | 815.00 | 830.00 | 644.45 | 5,904 |
| 2022-10-12 | 820.00 | 829.50 | 801.50 | 815.50 | 633.19 | 6,505 |
| 2022-10-11 | 796.00 | 838.00 | 792.50 | 818.00 | 635.13 | 19,210 |
| 2022-10-10 | 795.00 | 823.00 | 766.50 | 812.50 | 630.86 | 10,129 |
| 2022-10-07 | 810.00 | 816.00 | 797.50 | 801.50 | 622.32 | 7,953 |
| 2022-10-06 | 825.50 | 835.50 | 810.00 | 815.50 | 633.19 | 12,179 |
| 2022-10-05 | 825.00 | 834.00 | 793.00 | 823.00 | 639.01 | 10,621 |
| 2022-10-04 | 846.00 | 859.50 | 805.50 | 824.00 | 639.79 | 23,194 |
| 2022-10-03 | 793.00 | 844.50 | 790.00 | 838.00 | 650.66 | 8,978 |
| 2022-09-30 | 800.00 | 802.00 | 761.00 | 793.50 | 616.11 | 27,263 |
| 2022-09-29 | 835.50 | 861.00 | 757.50 | 777.50 | 603.68 | 35,111 |
| 2022-09-28 | 894.00 | 910.00 | 840.00 | 846.00 | 656.87 | 12,361 |
| 2022-09-27 | 897.00 | 923.00 | 873.50 | 888.50 | 689.87 | 5,587 |
| 2022-09-26 | 945.00 | 945.00 | 845.00 | 884.50 | 686.76 | 13,049 |
| 2022-09-23 | 962.50 | 987.50 | 942.50 | 949.50 | 737.23 | 10,965 |
| 2022-09-22 | 950.00 | 998.50 | 950.00 | 971.00 | 753.92 | 10,151 |
| 2022-09-21 | 888.00 | 991.00 | 859.00 | 951.50 | 738.78 | 18,339 |
| 2022-09-20 | 1,050.00 | 1,061.50 | 977.00 | 977.00 | 758.58 | 17,758 |
| 2022-09-19 | 1,072.50 | 1,079.50 | 1,054.50 | 1,059.50 | 822.64 | 5,771 |
| 2022-09-16 | 1,085.00 | 1,085.00 | 1,070.00 | 1,071.00 | 831.57 | 4,946 |
| 2022-09-15 | 1,070.50 | 1,091.50 | 1,063.00 | 1,078.00 | 837.00 | 13,093 |
| 2022-09-14 | 1,073.00 | 1,075.50 | 1,065.50 | 1,070.50 | 831.18 | 2,070 |
| 2022-09-13 | 1,076.00 | 1,089.50 | 1,065.00 | 1,073.00 | 833.12 | 7,903 |
| 2022-09-12 | 1,069.00 | 1,086.00 | 1,060.00 | 1,074.50 | 834.28 | 9,401 |
| 2022-09-09 | 1,062.50 | 1,086.50 | 1,055.00 | 1,074.50 | 834.28 | 5,242 |
| 2022-09-08 | 1,073.00 | 1,073.00 | 1,055.00 | 1,061.00 | 823.80 | 4,461 |
| 2022-09-07 | 1,084.50 | 1,090.00 | 1,058.00 | 1,075.00 | 834.67 | 6,994 |
| 2022-09-06 | 1,122.50 | 1,132.00 | 1,059.00 | 1,084.50 | 842.05 | 18,466 |
| 2022-09-05 | 1,090.50 | 1,134.50 | 1,084.50 | 1,122.00 | 871.17 | 21,955 |
| 2022-09-02 | 1,076.00 | 1,130.00 | 1,059.00 | 1,090.00 | 846.32 | 35,105 |
| 2022-09-01 | 1,037.50 | 1,098.00 | 1,030.00 | 1,075.50 | 835.06 | 55,157 |
| 2022-08-31 | 1,029.50 | 1,040.00 | 1,020.00 | 1,034.00 | 802.84 | 7,123 |
| 2022-08-30 | 1,044.50 | 1,044.50 | 1,005.00 | 1,032.00 | 801.29 | 17,347 |
| 2022-08-29 | 1,029.50 | 1,045.50 | 1,027.50 | 1,041.00 | 808.27 | 7,808 |
| 2022-08-26 | 1,037.00 | 1,037.00 | 1,021.50 | 1,025.00 | 795.85 | 1,543 |
| 2022-08-25 | 1,018.00 | 1,044.50 | 1,014.50 | 1,026.00 | 796.63 | 15,667 |
| 2022-08-24 | 1,017.50 | 1,040.00 | 1,004.50 | 1,020.00 | 791.97 | 11,623 |
| 2022-08-23 | 1,000.00 | 1,030.00 | 1,000.00 | 1,016.00 | 788.86 | 7,089 |
| 2022-08-22 | 998.00 | 1,025.00 | 993.00 | 1,003.00 | 778.77 | 10,663 |
| 2022-08-19 | 994.50 | 1,003.50 | 990.00 | 992.00 | 770.23 | 3,220 |
| 2022-08-18 | 999.00 | 1,014.00 | 994.50 | 998.00 | 774.89 | 11,391 |
| 2022-08-17 | 1,015.00 | 1,021.50 | 979.00 | 998.50 | 775.28 | 10,459 |
| 2022-08-16 | 1,012.50 | 1,015.00 | 1,002.00 | 1,004.50 | 779.93 | 4,366 |
| 2022-08-15 | 998.50 | 1,017.00 | 989.00 | 1,004.00 | 779.55 | 11,289 |
| 2022-08-12 | 993.00 | 1,007.00 | 991.00 | 998.00 | 774.89 | 4,141 |
| 2022-08-11 | 986.00 | 1,013.50 | 973.50 | 992.50 | 770.62 | 11,447 |
| 2022-08-10 | 989.00 | 1,004.00 | 986.50 | 990.00 | 768.68 | 3,113 |
| 2022-08-09 | 975.00 | 997.00 | 972.00 | 988.00 | 767.12 | 3,408 |
| 2022-08-08 | 975.00 | 985.00 | 968.50 | 975.50 | 757.42 | 2,369 |
| 2022-08-05 | 983.50 | 983.50 | 955.50 | 968.00 | 751.59 | 4,519 |
| 2022-08-04 | 984.00 | 984.00 | 970.50 | 979.50 | 760.52 | 1,667 |
| 2022-08-03 | 976.50 | 996.00 | 969.00 | 978.00 | 759.36 | 4,437 |
| 2022-08-02 | 1,000.00 | 1,000.00 | 971.00 | 976.50 | 758.19 | 4,985 |
| 2022-08-01 | 992.50 | 1,029.00 | 987.00 | 992.50 | 770.62 | 17,875 |
| 2022-07-29 | 999.50 | 1,003.00 | 979.50 | 986.00 | 765.57 | 7,780 |
| 2022-07-28 | 1,009.50 | 1,009.50 | 975.00 | 980.00 | 760.91 | 6,806 |
| 2022-07-27 | 1,000.50 | 1,013.00 | 991.50 | 1,000.00 | 776.44 | 7,299 |
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.