ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,421.50 | 1,452.50 | 1,411.00 | 1,435.00 | 1,435.00 | 12,371 |
| 2025-11-06 | 1,445.00 | 1,455.00 | 1,406.50 | 1,419.50 | 1,419.50 | 30,510 |
| 2025-11-05 | 1,457.50 | 1,469.50 | 1,430.00 | 1,440.50 | 1,440.50 | 25,377 |
| 2025-11-03 | 1,450.50 | 1,484.50 | 1,449.00 | 1,467.50 | 1,467.50 | 5,789 |
| 2025-11-01 | 1,467.50 | 1,483.50 | 1,449.00 | 1,455.50 | 1,455.50 | 5,339 |
| 2025-10-31 | 1,494.00 | 1,509.50 | 1,437.00 | 1,443.00 | 1,443.00 | 60,392 |
| 2025-10-30 | 1,408.00 | 1,504.50 | 1,361.00 | 1,481.00 | 1,481.00 | 97,406 |
| 2025-10-29 | 1,425.00 | 1,447.00 | 1,384.00 | 1,408.50 | 1,408.50 | 51,225 |
| 2025-10-28 | 1,412.00 | 1,450.00 | 1,400.00 | 1,435.50 | 1,435.50 | 26,229 |
| 2025-10-27 | 1,370.00 | 1,420.00 | 1,340.50 | 1,408.50 | 1,408.50 | 102,030 |
| 2025-10-24 | 1,409.00 | 1,411.50 | 1,368.00 | 1,378.00 | 1,378.00 | 19,892 |
| 2025-10-23 | 1,386.00 | 1,407.00 | 1,364.50 | 1,392.00 | 1,392.00 | 27,030 |
| 2025-10-22 | 1,442.00 | 1,518.00 | 1,400.00 | 1,476.00 | 1,476.00 | 61,051 |
| 2025-10-21 | 1,514.00 | 1,514.00 | 1,425.00 | 1,433.00 | 1,433.00 | 45,993 |
| 2025-10-20 | 1,440.00 | 1,519.50 | 1,423.00 | 1,493.00 | 1,493.00 | 65,374 |
← NewerPage 5 of 5 · 255 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.