ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,079.50 | 1,130.00 | 1,056.00 | 1,129.50 | 1,129.50 | 37,733 |
| 2026-07-24 | 1,050.50 | 1,080.00 | 1,017.00 | 1,066.50 | 1,066.50 | 15,457 |
| 2026-07-23 | 1,045.00 | 1,088.00 | 1,027.00 | 1,068.50 | 1,068.50 | 23,928 |
| 2026-07-22 | 1,000.00 | 1,050.00 | 981.00 | 1,030.00 | 1,030.00 | 24,204 |
| 2026-07-21 | 974.50 | 1,014.50 | 947.50 | 974.50 | 974.50 | 38,099 |
| 2026-07-20 | 892.00 | 969.50 | 871.00 | 931.00 | 931.00 | 42,297 |
| 2026-07-17 | 905.50 | 926.00 | 888.50 | 905.50 | 905.50 | 20,574 |
| 2026-07-16 | 971.50 | 971.50 | 894.50 | 909.00 | 909.00 | 42,650 |
| 2026-07-15 | 1,016.00 | 1,016.00 | 965.00 | 972.00 | 972.00 | 28,213 |
| 2026-07-14 | 1,002.00 | 1,045.50 | 991.00 | 1,012.50 | 1,012.50 | 38,442 |
| 2026-07-13 | 979.50 | 1,030.00 | 970.50 | 1,018.50 | 1,018.50 | 70,737 |
| 2026-07-10 | 1,057.50 | 1,057.50 | 993.00 | 1,005.50 | 1,005.50 | 36,911 |
| 2026-07-09 | 1,080.50 | 1,081.00 | 1,036.00 | 1,047.00 | 1,047.00 | 31,590 |
| 2026-07-08 | 1,040.00 | 1,080.00 | 1,018.00 | 1,068.00 | 1,068.00 | 60,614 |
| 2026-07-07 | 982.50 | 1,050.50 | 972.50 | 1,026.00 | 1,026.00 | 62,929 |
| 2026-07-06 | 1,038.00 | 1,058.00 | 954.50 | 985.00 | 985.00 | 51,019 |
| 2026-07-03 | 1,031.50 | 1,056.00 | 1,020.00 | 1,041.00 | 1,041.00 | 10,036 |
| 2026-07-02 | 1,068.50 | 1,083.50 | 1,015.00 | 1,028.50 | 1,028.50 | 28,648 |
| 2026-07-01 | 1,050.50 | 1,088.00 | 1,050.50 | 1,071.00 | 1,071.00 | 19,937 |
| 2026-06-30 | 1,079.00 | 1,116.00 | 1,072.50 | 1,083.00 | 1,083.00 | 21,507 |
| 2026-06-29 | 1,054.50 | 1,086.00 | 1,034.00 | 1,081.00 | 1,081.00 | 54,612 |
| 2026-06-26 | 1,024.00 | 1,090.50 | 987.50 | 1,031.00 | 1,031.00 | 38,802 |
| 2026-06-25 | 1,085.00 | 1,101.50 | 1,036.00 | 1,065.50 | 1,065.50 | 44,349 |
| 2026-06-24 | 1,140.50 | 1,149.00 | 1,058.50 | 1,076.00 | 1,076.00 | 27,209 |
| 2026-06-23 | 1,112.00 | 1,154.50 | 1,081.50 | 1,139.00 | 1,139.00 | 19,023 |
| 2026-06-22 | 1,170.00 | 1,188.50 | 1,101.50 | 1,123.50 | 1,123.50 | 50,287 |
| 2026-06-19 | 1,183.50 | 1,212.50 | 1,170.00 | 1,184.00 | 1,184.00 | 35,151 |
| 2026-06-18 | 1,233.00 | 1,238.00 | 1,181.50 | 1,190.50 | 1,190.50 | 44,156 |
| 2026-06-17 | 1,234.00 | 1,243.00 | 1,218.00 | 1,219.50 | 1,219.50 | 13,891 |
| 2026-06-16 | 1,281.00 | 1,287.50 | 1,216.50 | 1,234.50 | 1,234.50 | 16,343 |
| 2026-06-15 | 1,293.00 | 1,298.50 | 1,259.00 | 1,267.50 | 1,267.50 | 15,624 |
| 2026-06-11 | 1,286.50 | 1,316.00 | 1,283.00 | 1,291.50 | 1,291.50 | 13,889 |
| 2026-06-10 | 1,267.00 | 1,295.50 | 1,250.00 | 1,286.50 | 1,286.50 | 8,849 |
| 2026-06-09 | 1,261.50 | 1,283.50 | 1,223.00 | 1,276.50 | 1,276.50 | 27,910 |
| 2026-06-08 | 1,323.00 | 1,340.50 | 1,250.50 | 1,255.50 | 1,255.50 | 26,660 |
| 2026-06-05 | 1,350.50 | 1,350.50 | 1,311.50 | 1,324.00 | 1,324.00 | 8,642 |
| 2026-06-04 | 1,362.50 | 1,371.50 | 1,340.50 | 1,346.50 | 1,346.50 | 9,502 |
| 2026-06-03 | 1,388.50 | 1,396.00 | 1,361.50 | 1,366.50 | 1,366.50 | 9,499 |
| 2026-06-02 | 1,392.50 | 1,404.50 | 1,365.00 | 1,386.00 | 1,386.00 | 25,298 |
| 2026-06-01 | 1,392.00 | 1,403.50 | 1,384.00 | 1,396.50 | 1,396.50 | 8,306 |
| 2026-05-29 | 1,380.50 | 1,405.50 | 1,365.00 | 1,388.50 | 1,388.50 | 12,661 |
| 2026-05-28 | 1,370.50 | 1,390.50 | 1,368.50 | 1,387.00 | 1,387.00 | 7,609 |
| 2026-05-27 | 1,386.00 | 1,396.50 | 1,368.00 | 1,387.00 | 1,387.00 | 13,095 |
| 2026-05-26 | 1,358.50 | 1,411.50 | 1,358.50 | 1,396.50 | 1,396.50 | 14,842 |
| 2026-05-25 | 1,405.00 | 1,426.00 | 1,374.50 | 1,416.50 | 1,416.50 | 56,221 |
| 2026-05-22 | 1,410.50 | 1,428.50 | 1,404.00 | 1,406.50 | 1,406.50 | 10,908 |
| 2026-05-21 | 1,411.50 | 1,433.00 | 1,404.00 | 1,428.50 | 1,428.50 | 11,081 |
| 2026-05-20 | 1,412.50 | 1,419.00 | 1,404.50 | 1,408.50 | 1,408.50 | 10,427 |
| 2026-05-19 | 1,417.50 | 1,426.00 | 1,411.00 | 1,419.50 | 1,419.50 | 4,503 |
| 2026-05-18 | 1,415.00 | 1,437.00 | 1,405.00 | 1,428.50 | 1,428.50 | 13,386 |
| 2026-05-15 | 1,420.00 | 1,435.00 | 1,405.00 | 1,409.00 | 1,409.00 | 12,510 |
| 2026-05-14 | 1,441.50 | 1,441.50 | 1,415.00 | 1,425.00 | 1,425.00 | 9,547 |
| 2026-05-13 | 1,462.00 | 1,462.00 | 1,436.00 | 1,449.00 | 1,449.00 | 8,181 |
| 2026-05-12 | 1,450.00 | 1,463.00 | 1,442.50 | 1,460.50 | 1,460.50 | 10,702 |
| 2026-05-11 | 1,414.50 | 1,457.00 | 1,414.50 | 1,455.00 | 1,455.00 | 11,763 |
| 2026-05-08 | 1,408.00 | 1,430.00 | 1,407.50 | 1,408.50 | 1,408.50 | 4,932 |
| 2026-05-07 | 1,409.00 | 1,424.00 | 1,407.50 | 1,418.00 | 1,418.00 | 3,830 |
| 2026-05-06 | 1,425.00 | 1,445.00 | 1,409.00 | 1,419.00 | 1,419.00 | 5,185 |
| 2026-05-05 | 1,422.50 | 1,452.00 | 1,406.00 | 1,436.50 | 1,436.50 | 7,480 |
| 2026-05-04 | 1,455.00 | 1,457.00 | 1,418.00 | 1,426.00 | 1,426.00 | 13,690 |
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.