ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 977.00 | 995.00 | 977.00 | 995.00 | 772.56 | 4,606 |
| 2022-07-25 | 982.00 | 982.00 | 967.50 | 975.00 | 757.03 | 2,209 |
| 2022-07-22 | 968.00 | 985.00 | 959.00 | 977.00 | 758.58 | 5,832 |
| 2022-07-21 | 965.00 | 967.50 | 950.00 | 962.00 | 746.94 | 3,854 |
| 2022-07-20 | 964.00 | 976.00 | 964.00 | 965.50 | 749.65 | 5,733 |
| 2022-07-19 | 983.50 | 989.50 | 933.00 | 964.00 | 748.49 | 8,407 |
| 2022-07-18 | 948.00 | 996.00 | 942.50 | 983.50 | 763.63 | 18,792 |
| 2022-07-15 | 948.50 | 968.00 | 925.50 | 944.50 | 733.35 | 8,601 |
| 2022-07-14 | 977.00 | 979.50 | 930.00 | 942.50 | 731.79 | 7,381 |
| 2022-07-13 | 996.00 | 996.00 | 953.00 | 960.50 | 745.77 | 7,778 |
| 2022-07-12 | 1,007.00 | 1,010.00 | 975.50 | 996.00 | 773.33 | 14,805 |
| 2022-07-11 | 1,046.00 | 1,046.00 | 1,010.00 | 1,012.50 | 786.15 | 11,823 |
| 2022-07-08 | 1,030.50 | 1,059.00 | 1,017.50 | 1,041.50 | 717.59 | 53,030 |
| 2022-07-07 | 1,134.00 | 1,152.00 | 1,115.50 | 1,145.00 | 788.91 | 43,157 |
| 2022-07-06 | 1,140.00 | 1,149.50 | 1,130.00 | 1,130.00 | 778.57 | 10,164 |
| 2022-07-05 | 1,155.50 | 1,160.00 | 1,141.50 | 1,144.00 | 788.22 | 14,967 |
| 2022-07-04 | 1,128.00 | 1,170.00 | 1,098.50 | 1,153.50 | 794.76 | 42,734 |
| 2022-07-01 | 1,140.00 | 1,157.00 | 1,100.50 | 1,127.00 | 776.50 | 15,843 |
| 2022-06-30 | 1,170.00 | 1,170.00 | 1,078.00 | 1,140.00 | 785.46 | 16,415 |
| 2022-06-29 | 1,170.00 | 1,171.00 | 1,130.00 | 1,164.50 | 802.34 | 11,055 |
| 2022-06-28 | 1,169.00 | 1,172.00 | 1,155.00 | 1,161.00 | 799.93 | 11,686 |
| 2022-06-27 | 1,126.50 | 1,171.00 | 1,116.00 | 1,160.00 | 799.24 | 13,633 |
| 2022-06-24 | 1,154.00 | 1,157.00 | 1,128.50 | 1,130.00 | 778.57 | 6,031 |
| 2022-06-23 | 1,115.50 | 1,157.00 | 1,115.50 | 1,151.50 | 793.38 | 9,177 |
| 2022-06-22 | 1,130.00 | 1,133.50 | 1,101.50 | 1,119.00 | 770.99 | 8,127 |
| 2022-06-21 | 1,147.00 | 1,156.00 | 1,115.00 | 1,119.00 | 770.99 | 7,039 |
| 2022-06-20 | 1,138.50 | 1,153.00 | 1,130.00 | 1,147.00 | 790.28 | 10,271 |
| 2022-06-17 | 1,136.00 | 1,137.00 | 1,124.00 | 1,130.00 | 778.57 | 5,430 |
| 2022-06-16 | 1,113.00 | 1,140.00 | 1,113.00 | 1,127.00 | 776.50 | 13,930 |
| 2022-06-15 | 1,116.00 | 1,117.00 | 1,096.00 | 1,110.50 | 765.13 | 6,722 |
| 2022-06-14 | 1,116.00 | 1,128.00 | 1,070.50 | 1,099.00 | 757.21 | 11,812 |
| 2022-06-10 | 1,118.50 | 1,132.00 | 1,112.50 | 1,119.00 | 770.99 | 7,258 |
| 2022-06-09 | 1,125.00 | 1,135.00 | 1,112.00 | 1,122.00 | 773.06 | 7,070 |
| 2022-06-08 | 1,146.00 | 1,180.00 | 1,106.00 | 1,120.00 | 771.68 | 68,276 |
| 2022-06-07 | 1,035.00 | 1,134.00 | 1,016.00 | 1,134.00 | 781.33 | 78,767 |
| 2022-06-06 | 1,025.00 | 1,069.00 | 1,019.00 | 1,028.00 | 708.29 | 13,309 |
| 2022-06-03 | 1,012.50 | 1,027.00 | 1,000.00 | 1,013.00 | 697.96 | 5,956 |
| 2022-06-02 | 1,032.00 | 1,032.00 | 1,012.00 | 1,019.50 | 702.44 | 3,478 |
| 2022-06-01 | 1,037.50 | 1,059.00 | 1,005.00 | 1,027.50 | 707.95 | 8,041 |
| 2022-05-31 | 1,039.00 | 1,097.50 | 1,020.00 | 1,038.00 | 715.18 | 6,189 |
| 2022-05-30 | 1,114.00 | 1,146.00 | 1,032.00 | 1,044.00 | 719.32 | 11,912 |
| 2022-05-27 | 1,011.00 | 1,188.00 | 1,002.50 | 1,092.00 | 752.39 | 53,627 |
| 2022-05-26 | 978.00 | 1,020.00 | 938.00 | 1,008.00 | 694.51 | 8,503 |
| 2022-05-25 | 986.00 | 994.50 | 938.00 | 975.00 | 671.78 | 13,182 |
| 2022-05-24 | 997.00 | 997.00 | 967.00 | 979.00 | 674.53 | 3,909 |
| 2022-05-23 | 1,002.00 | 1,025.00 | 980.50 | 999.00 | 688.31 | 9,489 |
| 2022-05-20 | 1,005.00 | 1,009.50 | 990.00 | 997.00 | 686.93 | 2,054 |
| 2022-05-19 | 1,005.00 | 1,014.50 | 990.00 | 1,008.00 | 694.51 | 2,831 |
| 2022-05-18 | 1,020.00 | 1,045.00 | 996.50 | 997.00 | 686.93 | 5,488 |
| 2022-05-17 | 1,004.00 | 1,030.50 | 996.00 | 1,019.00 | 702.09 | 8,733 |
| 2022-05-16 | 975.00 | 1,008.50 | 954.50 | 993.50 | 684.52 | 11,354 |
| 2022-05-13 | 970.00 | 978.00 | 963.00 | 967.00 | 666.26 | 2,262 |
| 2022-05-12 | 985.50 | 993.50 | 970.00 | 974.50 | 671.43 | 4,073 |
| 2022-05-11 | 1,006.00 | 1,012.50 | 988.00 | 990.50 | 682.45 | 1,958 |
| 2022-05-06 | 993.00 | 1,009.00 | 985.50 | 995.00 | 685.56 | 2,176 |
| 2022-05-05 | 993.00 | 998.50 | 979.50 | 993.00 | 684.18 | 2,299 |
| 2022-05-04 | 1,010.00 | 1,014.50 | 981.50 | 989.00 | 681.42 | 1,537 |
| 2022-04-29 | 996.00 | 1,018.00 | 991.00 | 999.50 | 688.66 | 3,661 |
| 2022-04-28 | 1,016.50 | 1,039.00 | 990.00 | 993.50 | 684.52 | 3,952 |
| 2022-04-27 | 991.50 | 1,035.50 | 970.50 | 1,014.00 | 698.65 | 4,868 |
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.