ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,428.00 | 1,446.50 | 1,405.50 | 1,413.50 | 1,413.50 | 9,124 |
| 2025-10-16 | 1,372.00 | 1,446.50 | 1,358.50 | 1,396.50 | 1,396.50 | 20,275 |
| 2025-10-15 | 1,370.00 | 1,378.50 | 1,347.50 | 1,369.00 | 1,369.00 | 14,081 |
| 2025-10-14 | 1,394.50 | 1,402.00 | 1,362.00 | 1,368.00 | 1,368.00 | 15,220 |
| 2025-10-13 | 1,409.00 | 1,426.50 | 1,370.50 | 1,397.00 | 1,397.00 | 25,228 |
| 2025-10-10 | 1,428.50 | 1,428.50 | 1,405.00 | 1,417.00 | 1,417.00 | 7,180 |
| 2025-10-09 | 1,438.50 | 1,451.00 | 1,353.00 | 1,428.50 | 1,428.50 | 26,152 |
| 2025-10-08 | 1,468.50 | 1,473.50 | 1,405.50 | 1,417.50 | 1,417.50 | 17,605 |
| 2025-10-07 | 1,460.00 | 1,480.50 | 1,440.00 | 1,466.50 | 1,466.50 | 19,290 |
| 2025-10-06 | 1,441.00 | 1,466.00 | 1,402.50 | 1,453.50 | 1,453.50 | 27,110 |
| 2025-10-03 | 1,515.00 | 1,559.50 | 1,411.00 | 1,432.50 | 1,432.50 | 80,425 |
| 2025-10-02 | 1,508.50 | 1,518.50 | 1,500.50 | 1,512.50 | 1,512.50 | 5,604 |
| 2025-10-01 | 1,511.00 | 1,535.00 | 1,499.00 | 1,509.50 | 1,509.50 | 10,152 |
| 2025-09-30 | 1,516.50 | 1,519.50 | 1,492.00 | 1,508.50 | 1,508.50 | 10,170 |
| 2025-09-29 | 1,543.00 | 1,566.00 | 1,503.00 | 1,515.00 | 1,515.00 | 14,106 |
| 2025-09-26 | 1,554.50 | 1,554.50 | 1,529.50 | 1,544.00 | 1,544.00 | 8,704 |
| 2025-09-25 | 1,553.00 | 1,565.00 | 1,518.50 | 1,532.00 | 1,532.00 | 17,172 |
| 2025-09-24 | 1,569.00 | 1,599.00 | 1,519.50 | 1,542.00 | 1,542.00 | 51,340 |
| 2025-09-23 | 1,629.00 | 1,649.50 | 1,553.00 | 1,587.50 | 1,587.50 | 63,142 |
| 2025-09-22 | 1,608.50 | 1,629.50 | 1,580.00 | 1,613.50 | 1,613.50 | 15,846 |
| 2025-09-19 | 1,647.50 | 1,647.50 | 1,606.00 | 1,612.00 | 1,612.00 | 14,131 |
| 2025-09-18 | 1,658.50 | 1,658.50 | 1,622.50 | 1,651.00 | 1,651.00 | 20,145 |
| 2025-09-17 | 1,601.00 | 1,660.00 | 1,600.50 | 1,643.00 | 1,643.00 | 32,096 |
| 2025-09-16 | 1,617.50 | 1,634.00 | 1,597.00 | 1,612.50 | 1,612.50 | 10,073 |
| 2025-09-15 | 1,639.50 | 1,649.00 | 1,607.50 | 1,608.50 | 1,608.50 | 10,060 |
| 2025-09-12 | 1,670.50 | 1,687.50 | 1,616.50 | 1,636.00 | 1,636.00 | 10,462 |
| 2025-09-11 | 1,691.50 | 1,692.00 | 1,664.50 | 1,687.00 | 1,687.00 | 6,036 |
| 2025-09-10 | 1,700.00 | 1,707.00 | 1,683.00 | 1,689.00 | 1,689.00 | 8,577 |
| 2025-09-09 | 1,709.50 | 1,711.50 | 1,688.50 | 1,695.00 | 1,695.00 | 13,152 |
| 2025-09-08 | 1,715.50 | 1,723.00 | 1,690.50 | 1,698.00 | 1,698.00 | 16,049 |
| 2025-09-05 | 1,688.50 | 1,721.50 | 1,657.50 | 1,705.00 | 1,705.00 | 17,954 |
| 2025-09-04 | 1,685.00 | 1,713.00 | 1,668.50 | 1,680.00 | 1,680.00 | 10,237 |
| 2025-09-03 | 1,666.00 | 1,679.50 | 1,621.50 | 1,675.00 | 1,675.00 | 12,400 |
| 2025-09-02 | 1,677.50 | 1,680.00 | 1,610.00 | 1,625.50 | 1,625.50 | 28,448 |
| 2025-09-01 | 1,679.00 | 1,696.00 | 1,650.00 | 1,667.50 | 1,667.50 | 14,669 |
| 2025-08-29 | 1,682.00 | 1,714.00 | 1,651.50 | 1,658.00 | 1,658.00 | 20,179 |
| 2025-08-28 | 1,774.50 | 1,774.50 | 1,682.00 | 1,727.50 | 1,727.50 | 34,968 |
| 2025-08-27 | 1,820.00 | 1,827.50 | 1,748.00 | 1,761.50 | 1,761.50 | 46,058 |
| 2025-08-26 | 1,822.00 | 1,848.00 | 1,804.00 | 1,818.00 | 1,818.00 | 8,664 |
| 2025-08-25 | 1,845.50 | 1,845.50 | 1,787.50 | 1,807.50 | 1,807.50 | 21,006 |
| 2025-08-22 | 1,851.00 | 1,869.00 | 1,797.50 | 1,804.50 | 1,804.50 | 37,587 |
| 2025-08-21 | 1,866.00 | 1,872.00 | 1,818.00 | 1,840.00 | 1,840.00 | 34,670 |
| 2025-08-20 | 1,811.50 | 1,887.50 | 1,811.50 | 1,856.00 | 1,856.00 | 83,802 |
| 2025-08-19 | 1,794.50 | 1,828.00 | 1,791.50 | 1,805.50 | 1,805.50 | 11,819 |
| 2025-08-18 | 1,809.50 | 1,827.50 | 1,773.00 | 1,791.00 | 1,791.00 | 14,719 |
| 2025-08-15 | 1,799.00 | 1,831.00 | 1,794.50 | 1,823.50 | 1,823.50 | 9,725 |
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.