ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,554.50 | 1,570.00 | 1,535.50 | 1,559.50 | 1,559.50 | 11,589 |
| 2026-02-03 | 1,562.50 | 1,574.50 | 1,553.50 | 1,563.00 | 1,563.00 | 6,393 |
| 2026-02-02 | 1,570.00 | 1,588.50 | 1,537.50 | 1,559.50 | 1,559.50 | 11,427 |
| 2026-01-30 | 1,587.50 | 1,588.50 | 1,569.00 | 1,582.50 | 1,582.50 | 9,338 |
| 2026-01-29 | 1,566.50 | 1,601.00 | 1,566.50 | 1,583.50 | 1,583.50 | 19,007 |
| 2026-01-28 | 1,569.50 | 1,597.00 | 1,557.00 | 1,573.00 | 1,573.00 | 19,069 |
| 2026-01-27 | 1,550.00 | 1,584.00 | 1,530.50 | 1,559.00 | 1,559.00 | 14,429 |
| 2026-01-26 | 1,543.50 | 1,582.00 | 1,536.00 | 1,550.50 | 1,550.50 | 16,181 |
| 2026-01-23 | 1,520.00 | 1,616.50 | 1,515.00 | 1,555.00 | 1,555.00 | 67,986 |
| 2026-01-22 | 1,487.50 | 1,544.00 | 1,477.00 | 1,520.00 | 1,520.00 | 62,726 |
| 2026-01-21 | 1,489.00 | 1,495.00 | 1,466.00 | 1,475.00 | 1,475.00 | 12,715 |
| 2026-01-20 | 1,478.50 | 1,493.00 | 1,461.00 | 1,473.00 | 1,473.00 | 12,642 |
| 2026-01-19 | 1,467.00 | 1,498.00 | 1,455.00 | 1,485.00 | 1,485.00 | 17,552 |
| 2026-01-16 | 1,463.50 | 1,475.00 | 1,463.50 | 1,466.00 | 1,466.00 | 4,267 |
| 2026-01-15 | 1,462.00 | 1,477.50 | 1,450.00 | 1,455.00 | 1,455.00 | 6,492 |
| 2026-01-14 | 1,453.00 | 1,472.00 | 1,438.50 | 1,457.00 | 1,457.00 | 11,638 |
| 2026-01-13 | 1,441.50 | 1,455.00 | 1,438.00 | 1,452.00 | 1,452.00 | 5,360 |
| 2026-01-12 | 1,443.00 | 1,453.50 | 1,430.00 | 1,447.00 | 1,447.00 | 9,556 |
| 2026-01-09 | 1,436.50 | 1,449.00 | 1,427.50 | 1,444.00 | 1,444.00 | 3,774 |
| 2026-01-08 | 1,460.00 | 1,460.00 | 1,428.50 | 1,431.00 | 1,431.00 | 6,748 |
| 2026-01-06 | 1,442.00 | 1,465.50 | 1,442.00 | 1,456.00 | 1,456.00 | 7,434 |
| 2026-01-05 | 1,453.00 | 1,463.00 | 1,429.50 | 1,462.00 | 1,462.00 | 7,954 |
| 2025-12-30 | 1,483.00 | 1,485.50 | 1,446.00 | 1,453.00 | 1,453.00 | 11,993 |
| 2025-12-29 | 1,485.00 | 1,511.00 | 1,455.50 | 1,475.00 | 1,475.00 | 28,185 |
| 2025-12-26 | 1,433.00 | 1,500.00 | 1,433.00 | 1,494.50 | 1,494.50 | 26,369 |
| 2025-12-25 | 1,440.00 | 1,441.50 | 1,424.00 | 1,430.00 | 1,430.00 | 6,014 |
| 2025-12-24 | 1,465.00 | 1,476.50 | 1,403.50 | 1,432.00 | 1,432.00 | 33,642 |
| 2025-12-23 | 1,482.50 | 1,503.00 | 1,455.00 | 1,469.50 | 1,469.50 | 17,102 |
| 2025-12-22 | 1,512.50 | 1,518.50 | 1,482.00 | 1,492.50 | 1,492.50 | 11,406 |
| 2025-12-19 | 1,545.00 | 1,550.00 | 1,474.00 | 1,500.00 | 1,500.00 | 19,523 |
| 2025-12-18 | 1,543.00 | 1,567.50 | 1,523.50 | 1,545.00 | 1,545.00 | 15,225 |
| 2025-12-17 | 1,505.50 | 1,574.50 | 1,496.50 | 1,522.50 | 1,522.50 | 40,833 |
| 2025-12-16 | 1,500.50 | 1,515.50 | 1,493.00 | 1,502.50 | 1,502.50 | 14,577 |
| 2025-12-15 | 1,500.50 | 1,525.00 | 1,496.00 | 1,505.50 | 1,505.50 | 12,079 |
| 2025-12-12 | 1,530.00 | 1,549.00 | 1,496.50 | 1,515.00 | 1,515.00 | 21,936 |
| 2025-12-11 | 1,492.00 | 1,530.00 | 1,485.50 | 1,523.00 | 1,523.00 | 43,328 |
| 2025-12-10 | 1,477.00 | 1,508.50 | 1,471.50 | 1,487.50 | 1,487.50 | 17,394 |
| 2025-12-09 | 1,479.50 | 1,490.50 | 1,453.00 | 1,463.00 | 1,463.00 | 16,457 |
| 2025-12-08 | 1,446.00 | 1,493.50 | 1,431.00 | 1,475.00 | 1,475.00 | 66,295 |
| 2025-12-05 | 1,441.50 | 1,469.00 | 1,393.00 | 1,436.00 | 1,436.00 | 124,411 |
| 2025-12-04 | 1,439.50 | 1,454.00 | 1,437.50 | 1,443.50 | 1,443.50 | 6,132 |
| 2025-12-03 | 1,461.00 | 1,461.00 | 1,422.00 | 1,445.00 | 1,445.00 | 22,063 |
| 2025-12-02 | 1,483.50 | 1,484.00 | 1,450.00 | 1,455.50 | 1,455.50 | 9,615 |
| 2025-12-01 | 1,477.00 | 1,491.00 | 1,470.00 | 1,480.50 | 1,480.50 | 10,197 |
| 2025-11-28 | 1,466.00 | 1,484.50 | 1,460.00 | 1,472.00 | 1,472.00 | 15,777 |
| 2025-11-27 | 1,487.00 | 1,497.00 | 1,456.00 | 1,470.50 | 1,470.50 | 12,954 |
| 2025-11-26 | 1,509.00 | 1,509.00 | 1,473.00 | 1,487.00 | 1,487.00 | 10,146 |
| 2025-11-25 | 1,450.50 | 1,500.00 | 1,450.50 | 1,484.50 | 1,484.50 | 29,997 |
| 2025-11-24 | 1,472.00 | 1,498.00 | 1,451.50 | 1,459.00 | 1,459.00 | 19,580 |
| 2025-11-21 | 1,446.50 | 1,499.50 | 1,439.50 | 1,491.00 | 1,491.00 | 97,183 |
| 2025-11-20 | 1,445.00 | 1,462.00 | 1,422.50 | 1,426.00 | 1,426.00 | 25,130 |
| 2025-11-19 | 1,422.50 | 1,484.50 | 1,422.50 | 1,440.00 | 1,440.00 | 29,971 |
| 2025-11-18 | 1,409.00 | 1,443.00 | 1,401.50 | 1,418.00 | 1,418.00 | 20,404 |
| 2025-11-17 | 1,440.00 | 1,454.50 | 1,400.00 | 1,415.00 | 1,415.00 | 42,796 |
| 2025-11-14 | 1,408.50 | 1,458.00 | 1,408.50 | 1,425.50 | 1,425.50 | 19,288 |
| 2025-11-13 | 1,391.00 | 1,415.50 | 1,391.00 | 1,407.00 | 1,407.00 | 3,710 |
| 2025-11-12 | 1,413.50 | 1,423.50 | 1,390.00 | 1,397.00 | 1,397.00 | 7,000 |
| 2025-11-11 | 1,409.00 | 1,421.50 | 1,400.00 | 1,410.00 | 1,410.00 | 8,726 |
| 2025-11-10 | 1,434.00 | 1,447.00 | 1,406.50 | 1,412.00 | 1,412.00 | 16,819 |
| 2025-11-07 | 1,421.50 | 1,452.50 | 1,411.00 | 1,435.00 | 1,435.00 | 12,371 |
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.