ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 1,518.50 | 1,518.50 | 1,495.00 | 1,495.00 | 1,030.06 | 6,761 |
| 2021-11-02 | 1,540.00 | 1,547.00 | 1,508.50 | 1,519.50 | 1,046.94 | 4,339 |
| 2021-11-01 | 1,508.00 | 1,542.00 | 1,501.50 | 1,531.00 | 1,054.86 | 5,075 |
| 2021-10-29 | 1,500.50 | 1,512.00 | 1,489.50 | 1,504.00 | 1,036.26 | 7,399 |
| 2021-10-28 | 1,530.00 | 1,530.50 | 1,485.00 | 1,495.00 | 1,030.06 | 10,585 |
| 2021-10-27 | 1,546.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,054.17 | 5,787 |
| 2021-10-26 | 1,549.50 | 1,550.00 | 1,534.00 | 1,546.00 | 1,065.19 | 8,223 |
| 2021-10-25 | 1,544.50 | 1,550.50 | 1,525.50 | 1,537.50 | 1,059.34 | 8,413 |
| 2021-10-22 | 1,564.00 | 1,572.00 | 1,522.00 | 1,534.50 | 1,057.27 | 13,324 |
| 2021-10-21 | 1,585.00 | 1,585.50 | 1,545.50 | 1,550.00 | 1,067.95 | 15,424 |
| 2021-10-20 | 1,576.50 | 1,595.00 | 1,567.00 | 1,590.00 | 1,095.51 | 32,212 |
| 2021-10-19 | 1,556.50 | 1,586.00 | 1,552.00 | 1,576.50 | 1,086.21 | 27,793 |
| 2021-10-18 | 1,557.50 | 1,576.50 | 1,540.00 | 1,555.00 | 1,071.40 | 24,383 |
← NewerPage 22 of 22 · 1,273 trading days
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.