ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 982.50 | 992.50 | 957.50 | 989.50 | 681.77 | 2,423 |
| 2022-04-25 | 995.00 | 1,013.00 | 947.00 | 966.50 | 665.92 | 5,687 |
| 2022-04-22 | 1,014.50 | 1,014.50 | 994.00 | 1,004.50 | 692.10 | 1,438 |
| 2022-04-21 | 1,014.00 | 1,018.50 | 998.50 | 1,005.50 | 692.79 | 1,143 |
| 2022-04-20 | 1,000.00 | 1,039.50 | 977.00 | 1,003.50 | 691.41 | 2,804 |
| 2022-04-19 | 1,020.00 | 1,020.00 | 973.50 | 999.00 | 688.31 | 4,496 |
| 2022-04-18 | 1,085.00 | 1,087.00 | 987.00 | 998.50 | 687.97 | 3,969 |
| 2022-04-15 | 1,034.00 | 1,054.00 | 1,022.00 | 1,034.50 | 712.77 | 2,978 |
| 2022-04-14 | 1,083.00 | 1,083.00 | 1,034.50 | 1,048.50 | 722.42 | 3,252 |
| 2022-04-13 | 1,100.00 | 1,103.50 | 1,072.00 | 1,079.50 | 743.78 | 1,964 |
| 2022-04-12 | 1,123.00 | 1,129.00 | 1,052.50 | 1,072.00 | 738.61 | 4,420 |
| 2022-04-11 | 1,138.50 | 1,155.50 | 1,090.00 | 1,100.00 | 757.90 | 8,976 |
| 2022-04-08 | 1,188.50 | 1,193.00 | 1,111.00 | 1,134.50 | 781.67 | 10,478 |
| 2022-04-07 | 1,128.00 | 1,358.50 | 1,100.50 | 1,187.50 | 818.19 | 48,121 |
| 2022-04-06 | 1,144.50 | 1,190.50 | 1,080.00 | 1,128.00 | 777.19 | 5,957 |
| 2022-04-05 | 1,184.50 | 1,215.00 | 1,075.00 | 1,162.00 | 800.62 | 10,509 |
| 2022-04-04 | 1,170.00 | 1,220.00 | 1,120.50 | 1,160.50 | 799.58 | 7,048 |
| 2022-04-01 | 1,110.50 | 1,229.50 | 1,110.50 | 1,170.50 | 806.47 | 9,667 |
| 2022-03-31 | 1,025.00 | 1,127.50 | 1,001.00 | 1,104.50 | 761.00 | 12,184 |
| 2022-03-30 | 1,021.00 | 1,021.00 | 980.00 | 1,000.00 | 689.00 | 6,329 |
| 2022-03-29 | 980.00 | 1,020.00 | 960.00 | 975.50 | 672.12 | 6,517 |
| 2022-03-28 | 1,183.00 | 1,279.50 | 950.00 | 960.00 | 661.44 | 12,590 |
| 2022-03-25 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-24 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-23 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-22 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-21 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-18 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-17 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-16 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-15 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-14 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-11 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-10 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-09 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-04 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-03 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-02 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-03-01 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-02-28 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 742.74 | 0 |
| 2022-02-25 | 1,001.50 | 1,190.00 | 1,001.00 | 1,077.50 | 742.40 | 12,067 |
| 2022-02-24 | 1,182.00 | 1,182.00 | 663.50 | 997.00 | 686.93 | 41,925 |
| 2022-02-23 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | 874.00 | 0 |
| 2022-02-22 | 1,228.00 | 1,293.00 | 1,125.00 | 1,268.50 | 874.00 | 22,414 |
| 2022-02-21 | 1,390.00 | 1,403.50 | 1,251.50 | 1,263.00 | 870.21 | 25,909 |
| 2022-02-18 | 1,409.50 | 1,409.50 | 1,368.00 | 1,371.00 | 944.62 | 3,722 |
| 2022-02-17 | 1,427.00 | 1,427.00 | 1,384.00 | 1,385.00 | 954.27 | 5,925 |
| 2022-02-16 | 1,557.00 | 1,557.00 | 1,416.00 | 1,427.50 | 983.55 | 5,975 |
| 2022-02-15 | 1,396.00 | 1,437.00 | 1,396.00 | 1,416.00 | 975.62 | 6,124 |
| 2022-02-14 | 1,469.00 | 1,469.00 | 1,378.00 | 1,396.00 | 961.84 | 10,073 |
| 2022-02-11 | 1,459.00 | 1,489.00 | 1,401.50 | 1,420.00 | 978.38 | 19,758 |
| 2022-02-10 | 1,448.00 | 1,461.00 | 1,425.50 | 1,456.00 | 1,003.18 | 9,637 |
| 2022-02-09 | 1,431.00 | 1,450.00 | 1,427.00 | 1,444.50 | 995.26 | 9,882 |
| 2022-02-08 | 1,407.00 | 1,436.50 | 1,392.50 | 1,428.00 | 983.89 | 11,978 |
| 2022-02-07 | 1,385.50 | 1,407.50 | 1,380.50 | 1,394.00 | 960.47 | 4,952 |
| 2022-02-04 | 1,378.50 | 1,421.00 | 1,371.50 | 1,387.00 | 955.64 | 6,392 |
| 2022-02-03 | 1,395.50 | 1,397.00 | 1,364.00 | 1,373.50 | 946.34 | 5,914 |
| 2022-02-02 | 1,393.50 | 1,422.00 | 1,387.50 | 1,400.00 | 964.60 | 6,606 |
| 2022-02-01 | 1,395.50 | 1,406.50 | 1,373.00 | 1,386.00 | 954.95 | 5,167 |
| 2022-01-31 | 1,404.00 | 1,435.50 | 1,375.00 | 1,395.50 | 961.50 | 10,217 |
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.