ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,445.50 | 1,456.00 | 1,425.00 | 1,440.50 | 1,440.50 | 9,923 |
| 2026-04-29 | 1,480.00 | 1,494.50 | 1,421.00 | 1,456.00 | 1,456.00 | 27,463 |
| 2026-04-28 | 1,508.50 | 1,530.00 | 1,478.50 | 1,483.00 | 1,483.00 | 20,562 |
| 2026-04-27 | 1,510.50 | 1,529.50 | 1,501.00 | 1,516.00 | 1,516.00 | 11,747 |
| 2026-04-24 | 1,508.00 | 1,536.50 | 1,501.00 | 1,511.00 | 1,511.00 | 25,801 |
| 2026-04-23 | 1,511.50 | 1,524.50 | 1,503.00 | 1,504.00 | 1,504.00 | 8,669 |
| 2026-04-22 | 1,527.00 | 1,530.00 | 1,505.50 | 1,514.50 | 1,514.50 | 12,929 |
| 2026-04-21 | 1,519.00 | 1,528.00 | 1,501.00 | 1,528.00 | 1,528.00 | 15,531 |
| 2026-04-20 | 1,496.00 | 1,548.50 | 1,495.00 | 1,512.00 | 1,512.00 | 45,025 |
| 2026-04-17 | 1,520.50 | 1,532.00 | 1,480.00 | 1,486.50 | 1,486.50 | 26,778 |
| 2026-04-16 | 1,522.00 | 1,534.00 | 1,513.00 | 1,522.50 | 1,522.50 | 15,125 |
| 2026-04-15 | 1,551.00 | 1,553.00 | 1,514.50 | 1,526.50 | 1,526.50 | 21,934 |
| 2026-04-14 | 1,555.50 | 1,567.00 | 1,534.00 | 1,550.00 | 1,550.00 | 17,225 |
| 2026-04-13 | 1,531.00 | 1,620.00 | 1,510.50 | 1,561.00 | 1,561.00 | 88,154 |
| 2026-04-10 | 1,558.00 | 1,578.00 | 1,535.00 | 1,542.00 | 1,542.00 | 19,517 |
| 2026-04-09 | 1,521.50 | 1,582.50 | 1,521.50 | 1,543.50 | 1,543.50 | 132,459 |
| 2026-04-08 | 1,528.50 | 1,530.00 | 1,487.00 | 1,520.50 | 1,520.50 | 51,112 |
| 2026-04-07 | 1,513.00 | 1,620.50 | 1,506.00 | 1,580.00 | 1,580.00 | 91,779 |
| 2026-04-06 | 1,483.00 | 1,514.00 | 1,475.50 | 1,507.50 | 1,507.50 | 32,297 |
| 2026-04-03 | 1,488.00 | 1,505.50 | 1,479.00 | 1,489.00 | 1,489.00 | 37,042 |
| 2026-04-02 | 1,524.00 | 1,535.00 | 1,462.00 | 1,482.00 | 1,482.00 | 146,138 |
| 2026-04-01 | 1,536.50 | 1,544.00 | 1,509.50 | 1,528.50 | 1,528.50 | 41,956 |
| 2026-03-31 | 1,548.50 | 1,558.50 | 1,538.00 | 1,545.00 | 1,545.00 | 13,806 |
| 2026-03-30 | 1,612.50 | 1,633.00 | 1,547.00 | 1,565.50 | 1,565.50 | 65,292 |
| 2026-03-27 | 1,665.00 | 1,668.00 | 1,580.50 | 1,605.50 | 1,605.50 | 73,154 |
| 2026-03-26 | 1,618.00 | 1,684.00 | 1,618.00 | 1,668.00 | 1,668.00 | 61,514 |
| 2026-03-25 | 1,611.00 | 1,629.00 | 1,608.00 | 1,621.00 | 1,621.00 | 12,701 |
| 2026-03-24 | 1,646.50 | 1,646.50 | 1,613.00 | 1,629.50 | 1,629.50 | 10,830 |
| 2026-03-23 | 1,672.50 | 1,683.50 | 1,586.00 | 1,632.50 | 1,632.50 | 57,094 |
| 2026-03-20 | 1,665.00 | 1,692.50 | 1,638.50 | 1,651.00 | 1,651.00 | 24,535 |
| 2026-03-19 | 1,699.00 | 1,723.00 | 1,665.00 | 1,691.50 | 1,691.50 | 33,272 |
| 2026-03-18 | 1,674.50 | 1,708.50 | 1,633.50 | 1,691.00 | 1,691.00 | 49,451 |
| 2026-03-17 | 1,704.00 | 1,711.50 | 1,671.50 | 1,676.00 | 1,676.00 | 22,739 |
| 2026-03-16 | 1,720.00 | 1,738.50 | 1,689.00 | 1,703.00 | 1,703.00 | 34,822 |
| 2026-03-13 | 1,747.50 | 1,750.00 | 1,703.50 | 1,716.50 | 1,716.50 | 53,184 |
| 2026-03-12 | 1,750.00 | 1,769.50 | 1,714.00 | 1,736.00 | 1,736.00 | 40,060 |
| 2026-03-11 | 1,699.00 | 1,734.50 | 1,672.00 | 1,706.50 | 1,706.50 | 39,672 |
| 2026-03-10 | 1,737.00 | 1,748.50 | 1,650.00 | 1,660.00 | 1,660.00 | 113,975 |
| 2026-03-09 | 1,777.00 | 1,832.50 | 1,710.00 | 1,784.50 | 1,784.50 | 208,965 |
| 2026-03-06 | 1,669.00 | 1,715.00 | 1,643.50 | 1,693.00 | 1,693.00 | 140,490 |
| 2026-03-05 | 1,694.00 | 1,708.00 | 1,625.00 | 1,649.50 | 1,649.50 | 130,745 |
| 2026-03-04 | 1,720.00 | 1,765.00 | 1,640.00 | 1,669.50 | 1,669.50 | 194,322 |
| 2026-03-03 | 1,667.00 | 1,798.50 | 1,667.00 | 1,754.00 | 1,754.00 | 452,955 |
| 2026-03-02 | 1,483.00 | 1,666.00 | 1,470.50 | 1,635.00 | 1,635.00 | 221,947 |
| 2026-02-27 | 1,470.00 | 1,486.00 | 1,463.00 | 1,480.00 | 1,480.00 | 10,920 |
| 2026-02-26 | 1,480.50 | 1,511.00 | 1,467.50 | 1,470.00 | 1,470.00 | 14,942 |
| 2026-02-25 | 1,483.50 | 1,498.00 | 1,471.00 | 1,475.00 | 1,475.00 | 5,689 |
| 2026-02-24 | 1,479.00 | 1,502.50 | 1,475.00 | 1,479.00 | 1,479.00 | 8,183 |
| 2026-02-20 | 1,500.00 | 1,504.00 | 1,470.00 | 1,488.50 | 1,488.50 | 8,137 |
| 2026-02-19 | 1,524.50 | 1,524.50 | 1,500.00 | 1,508.00 | 1,508.00 | 4,866 |
| 2026-02-18 | 1,498.00 | 1,527.00 | 1,493.50 | 1,502.00 | 1,502.00 | 4,826 |
| 2026-02-17 | 1,513.00 | 1,514.00 | 1,491.50 | 1,502.00 | 1,502.00 | 10,476 |
| 2026-02-16 | 1,474.00 | 1,534.50 | 1,474.00 | 1,519.50 | 1,519.50 | 18,789 |
| 2026-02-13 | 1,480.00 | 1,498.00 | 1,415.00 | 1,473.00 | 1,473.00 | 16,690 |
| 2026-02-12 | 1,477.50 | 1,495.00 | 1,474.00 | 1,481.00 | 1,481.00 | 8,583 |
| 2026-02-11 | 1,461.50 | 1,491.00 | 1,461.50 | 1,482.50 | 1,482.50 | 21,604 |
| 2026-02-10 | 1,488.00 | 1,512.50 | 1,453.00 | 1,461.00 | 1,461.00 | 30,241 |
| 2026-02-09 | 1,513.00 | 1,536.50 | 1,479.50 | 1,525.50 | 1,525.50 | 30,063 |
| 2026-02-06 | 1,518.50 | 1,530.50 | 1,497.00 | 1,514.00 | 1,514.00 | 5,879 |
| 2026-02-05 | 1,537.50 | 1,554.50 | 1,515.00 | 1,536.50 | 1,536.50 | 12,330 |
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.