ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,389.50 | 1,399.50 | 1,381.50 | 1,391.00 | 958.40 | 4,168 |
| 2022-01-27 | 1,380.00 | 1,407.00 | 1,343.50 | 1,380.00 | 950.82 | 12,266 |
| 2022-01-26 | 1,323.00 | 1,386.50 | 1,312.50 | 1,378.00 | 949.44 | 22,585 |
| 2022-01-25 | 1,310.50 | 1,325.50 | 1,300.50 | 1,305.50 | 899.49 | 9,871 |
| 2022-01-24 | 1,361.50 | 1,371.00 | 1,279.50 | 1,283.00 | 883.99 | 15,650 |
| 2022-01-21 | 1,360.00 | 1,374.50 | 1,344.50 | 1,357.50 | 935.32 | 4,098 |
| 2022-01-20 | 1,342.00 | 1,377.50 | 1,338.00 | 1,370.00 | 943.93 | 9,807 |
| 2022-01-19 | 1,319.50 | 1,387.00 | 1,307.50 | 1,342.00 | 924.64 | 14,081 |
| 2022-01-18 | 1,370.50 | 1,371.00 | 1,306.50 | 1,319.50 | 909.14 | 18,699 |
| 2022-01-17 | 1,386.50 | 1,406.50 | 1,351.50 | 1,379.00 | 950.13 | 8,621 |
| 2022-01-14 | 1,394.00 | 1,411.00 | 1,352.00 | 1,371.50 | 944.96 | 15,971 |
| 2022-01-13 | 1,452.50 | 1,464.00 | 1,384.00 | 1,387.50 | 955.99 | 13,991 |
| 2022-01-12 | 1,447.50 | 1,483.00 | 1,447.50 | 1,464.00 | 1,008.70 | 7,240 |
| 2022-01-11 | 1,425.00 | 1,463.00 | 1,401.50 | 1,456.50 | 1,003.53 | 10,196 |
| 2022-01-10 | 1,389.00 | 1,425.00 | 1,389.00 | 1,422.00 | 979.76 | 7,351 |
| 2022-01-07 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 957.71 | 0 |
| 2022-01-06 | 1,408.00 | 1,408.00 | 1,373.00 | 1,390.00 | 957.71 | 5,943 |
| 2022-01-05 | 1,428.00 | 1,435.50 | 1,400.00 | 1,405.00 | 968.05 | 6,140 |
| 2022-01-04 | 1,414.50 | 1,427.00 | 1,371.00 | 1,427.00 | 983.20 | 7,414 |
| 2022-01-03 | 1,360.00 | 1,415.00 | 1,360.00 | 1,406.00 | 968.73 | 5,905 |
| 2021-12-30 | 1,349.50 | 1,369.50 | 1,346.00 | 1,359.00 | 936.35 | 4,011 |
| 2021-12-29 | 1,347.00 | 1,366.50 | 1,340.00 | 1,348.50 | 929.12 | 5,220 |
| 2021-12-28 | 1,340.00 | 1,351.00 | 1,330.50 | 1,340.50 | 923.60 | 12,872 |
| 2021-12-27 | 1,330.50 | 1,344.50 | 1,327.50 | 1,339.50 | 922.92 | 5,916 |
| 2021-12-24 | 1,335.00 | 1,336.00 | 1,325.00 | 1,329.00 | 915.68 | 4,231 |
| 2021-12-23 | 1,331.00 | 1,341.00 | 1,330.00 | 1,331.50 | 917.40 | 4,910 |
| 2021-12-22 | 1,343.50 | 1,355.50 | 1,337.00 | 1,340.00 | 923.26 | 4,346 |
| 2021-12-21 | 1,349.00 | 1,353.00 | 1,335.50 | 1,352.50 | 931.87 | 2,613 |
| 2021-12-20 | 1,354.50 | 1,355.50 | 1,320.00 | 1,329.50 | 916.03 | 8,822 |
| 2021-12-17 | 1,357.00 | 1,365.50 | 1,350.00 | 1,361.50 | 938.07 | 3,491 |
| 2021-12-16 | 1,356.50 | 1,382.00 | 1,348.50 | 1,366.50 | 941.52 | 9,895 |
| 2021-12-15 | 1,352.00 | 1,372.50 | 1,327.00 | 1,330.50 | 916.71 | 8,361 |
| 2021-12-14 | 1,366.50 | 1,369.00 | 1,349.00 | 1,350.00 | 930.15 | 5,342 |
| 2021-12-13 | 1,407.50 | 1,413.00 | 1,352.50 | 1,362.50 | 938.76 | 8,505 |
| 2021-12-10 | 1,400.00 | 1,410.00 | 1,383.00 | 1,392.00 | 959.09 | 4,171 |
| 2021-12-09 | 1,418.50 | 1,424.00 | 1,400.50 | 1,402.50 | 966.32 | 2,203 |
| 2021-12-08 | 1,419.00 | 1,419.00 | 1,400.00 | 1,413.00 | 973.56 | 3,144 |
| 2021-12-07 | 1,406.00 | 1,414.00 | 1,385.50 | 1,400.00 | 964.60 | 4,558 |
| 2021-12-06 | 1,405.50 | 1,417.50 | 1,369.50 | 1,404.00 | 967.36 | 6,126 |
| 2021-12-03 | 1,407.00 | 1,419.50 | 1,392.50 | 1,399.00 | 963.91 | 3,316 |
| 2021-12-02 | 1,412.00 | 1,420.00 | 1,400.00 | 1,411.00 | 972.18 | 5,625 |
| 2021-12-01 | 1,388.50 | 1,410.00 | 1,380.00 | 1,408.50 | 970.46 | 4,817 |
| 2021-11-30 | 1,381.50 | 1,401.50 | 1,360.50 | 1,373.00 | 946.00 | 10,331 |
| 2021-11-29 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 964.60 | 8,122 |
| 2021-11-26 | 1,460.00 | 1,480.00 | 1,407.00 | 1,413.50 | 973.90 | 18,095 |
| 2021-11-25 | 1,460.00 | 1,509.50 | 1,460.00 | 1,489.50 | 1,026.27 | 11,272 |
| 2021-11-24 | 1,467.00 | 1,518.00 | 1,459.00 | 1,460.50 | 1,006.28 | 8,148 |
| 2021-11-23 | 1,445.00 | 1,466.00 | 1,417.00 | 1,456.50 | 1,003.53 | 12,082 |
| 2021-11-22 | 1,490.00 | 1,501.00 | 1,427.00 | 1,445.00 | 995.61 | 10,464 |
| 2021-11-19 | 1,500.50 | 1,520.50 | 1,482.50 | 1,491.00 | 1,027.30 | 13,997 |
| 2021-11-18 | 1,539.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,033.50 | 9,393 |
| 2021-11-17 | 1,511.50 | 1,554.00 | 1,506.00 | 1,535.50 | 1,057.96 | 12,589 |
| 2021-11-16 | 1,549.50 | 1,549.50 | 1,508.00 | 1,511.00 | 1,041.08 | 8,303 |
| 2021-11-15 | 1,571.00 | 1,581.00 | 1,510.00 | 1,522.50 | 1,049.00 | 18,611 |
| 2021-11-12 | 1,497.50 | 1,625.00 | 1,481.00 | 1,560.00 | 1,074.84 | 134,594 |
| 2021-11-11 | 1,482.50 | 1,489.00 | 1,460.00 | 1,477.00 | 1,017.65 | 11,227 |
| 2021-11-10 | 1,487.50 | 1,504.50 | 1,479.00 | 1,480.50 | 1,020.06 | 10,936 |
| 2021-11-09 | 1,478.00 | 1,498.00 | 1,470.00 | 1,473.50 | 1,015.24 | 5,712 |
| 2021-11-08 | 1,493.00 | 1,505.50 | 1,472.50 | 1,478.00 | 1,018.34 | 11,476 |
| 2021-11-05 | 1,495.00 | 1,498.00 | 1,477.50 | 1,486.00 | 1,023.85 | 5,854 |
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.