ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,800.00 | 1,813.50 | 1,770.00 | 1,795.50 | 1,795.50 | 12,932 |
| 2025-08-13 | 1,819.00 | 1,822.00 | 1,787.00 | 1,804.50 | 1,804.50 | 10,917 |
| 2025-08-12 | 1,820.00 | 1,842.00 | 1,787.00 | 1,813.50 | 1,813.50 | 13,451 |
| 2025-08-11 | 1,788.50 | 1,847.50 | 1,783.50 | 1,821.00 | 1,821.00 | 33,488 |
| 2025-08-08 | 1,748.50 | 1,788.50 | 1,730.50 | 1,770.50 | 1,770.50 | 18,048 |
| 2025-08-07 | 1,712.00 | 1,761.00 | 1,699.00 | 1,745.00 | 1,745.00 | 42,346 |
| 2025-08-06 | 1,642.50 | 1,744.50 | 1,612.00 | 1,638.00 | 1,638.00 | 98,437 |
| 2025-08-05 | 1,589.00 | 1,650.00 | 1,580.00 | 1,640.00 | 1,640.00 | 85,453 |
| 2025-08-04 | 1,607.00 | 1,617.50 | 1,563.50 | 1,583.00 | 1,583.00 | 43,638 |
| 2025-08-01 | 1,634.00 | 1,634.00 | 1,589.00 | 1,606.00 | 1,606.00 | 10,841 |
| 2025-07-31 | 1,634.00 | 1,642.50 | 1,582.00 | 1,625.00 | 1,625.00 | 14,728 |
| 2025-07-30 | 1,664.50 | 1,669.00 | 1,612.00 | 1,631.00 | 1,631.00 | 14,426 |
| 2025-07-29 | 1,711.00 | 1,716.50 | 1,638.50 | 1,671.50 | 1,671.50 | 45,110 |
| 2025-07-28 | 1,728.00 | 1,771.00 | 1,671.50 | 1,705.00 | 1,705.00 | 25,146 |
| 2025-07-25 | 1,756.50 | 1,760.50 | 1,722.00 | 1,734.50 | 1,734.50 | 24,918 |
| 2025-07-24 | 1,684.00 | 1,802.00 | 1,679.50 | 1,742.00 | 1,742.00 | 71,734 |
| 2025-07-23 | 1,679.00 | 1,718.00 | 1,666.00 | 1,686.00 | 1,686.00 | 28,020 |
| 2025-07-22 | 1,692.50 | 1,714.50 | 1,653.00 | 1,675.50 | 1,675.50 | 32,870 |
| 2025-07-21 | 1,636.50 | 1,718.50 | 1,612.50 | 1,695.00 | 1,695.00 | 83,312 |
| 2025-07-18 | 1,610.50 | 1,646.50 | 1,591.50 | 1,612.50 | 1,612.50 | 14,802 |
| 2025-07-17 | 1,635.00 | 1,667.00 | 1,595.00 | 1,610.50 | 1,610.50 | 30,596 |
| 2025-07-16 | 1,611.50 | 1,659.50 | 1,597.00 | 1,627.00 | 1,627.00 | 10,745 |
| 2025-07-15 | 1,652.50 | 1,652.50 | 1,589.00 | 1,614.50 | 1,614.50 | 14,306 |
| 2025-07-14 | 1,640.00 | 1,696.50 | 1,580.50 | 1,642.00 | 1,642.00 | 61,655 |
| 2025-07-11 | 1,773.50 | 1,782.00 | 1,714.00 | 1,728.00 | 1,728.00 | 40,893 |
| 2025-07-10 | 1,765.50 | 1,782.50 | 1,757.00 | 1,767.50 | 1,767.50 | 10,783 |
| 2025-07-09 | 1,777.00 | 1,836.50 | 1,747.50 | 1,751.00 | 1,751.00 | 25,291 |
| 2025-07-08 | 1,819.50 | 1,831.00 | 1,780.50 | 1,804.00 | 1,804.00 | 18,145 |
| 2025-07-07 | 1,850.00 | 1,877.50 | 1,811.00 | 1,818.00 | 1,818.00 | 13,625 |
| 2025-07-04 | 1,878.50 | 1,893.50 | 1,819.50 | 1,845.00 | 1,845.00 | 27,010 |
| 2025-07-03 | 1,869.00 | 1,910.00 | 1,866.00 | 1,878.50 | 1,878.50 | 25,591 |
| 2025-07-02 | 1,855.00 | 1,874.50 | 1,837.50 | 1,864.50 | 1,864.50 | 11,203 |
| 2025-07-01 | 1,837.00 | 1,894.50 | 1,828.00 | 1,871.50 | 1,871.50 | 44,188 |
| 2025-06-30 | 1,845.50 | 1,856.00 | 1,818.50 | 1,833.50 | 1,833.50 | 20,696 |
| 2025-06-27 | 1,816.50 | 1,850.00 | 1,807.50 | 1,840.00 | 1,840.00 | 15,332 |
| 2025-06-26 | 1,850.50 | 1,851.50 | 1,807.00 | 1,831.00 | 1,831.00 | 24,056 |
| 2025-06-25 | 1,854.00 | 1,866.50 | 1,838.50 | 1,845.50 | 1,845.50 | 10,299 |
| 2025-06-24 | 1,859.50 | 1,883.50 | 1,833.00 | 1,840.50 | 1,840.50 | 16,874 |
| 2025-06-23 | 1,940.00 | 1,980.00 | 1,856.50 | 1,894.50 | 1,894.50 | 38,568 |
| 2025-06-20 | 1,862.50 | 1,924.50 | 1,850.50 | 1,910.00 | 1,910.00 | 49,570 |
| 2025-06-19 | 1,875.50 | 1,898.50 | 1,850.50 | 1,860.00 | 1,860.00 | 8,860 |
| 2025-06-18 | 1,890.00 | 1,900.50 | 1,861.50 | 1,875.50 | 1,875.50 | 10,911 |
| 2025-06-17 | 1,865.00 | 1,898.50 | 1,837.00 | 1,874.50 | 1,874.50 | 30,624 |
| 2025-06-16 | 1,929.50 | 1,981.00 | 1,829.50 | 1,846.00 | 1,846.00 | 88,081 |
| 2025-06-13 | 1,834.50 | 1,929.50 | 1,830.50 | 1,920.00 | 1,920.00 | 38,657 |
| 2025-06-11 | 1,885.00 | 1,897.50 | 1,813.50 | 1,816.50 | 1,816.50 | 41,962 |
| 2025-06-10 | 1,973.00 | 1,980.00 | 1,877.50 | 1,888.50 | 1,888.50 | 36,089 |
| 2025-06-09 | 1,993.00 | 1,994.00 | 1,955.50 | 1,963.50 | 1,963.50 | 10,492 |
| 2025-06-06 | 1,989.00 | 2,057.50 | 1,976.00 | 1,978.00 | 1,978.00 | 22,236 |
| 2025-06-05 | 1,991.00 | 2,004.50 | 1,966.00 | 1,978.50 | 1,978.50 | 10,965 |
| 2025-06-04 | 1,960.00 | 2,015.00 | 1,948.00 | 1,970.50 | 1,970.50 | 38,875 |
| 2025-06-03 | 1,885.00 | 1,959.00 | 1,885.00 | 1,921.50 | 1,921.50 | 25,318 |
| 2025-06-02 | 1,830.00 | 1,893.50 | 1,792.50 | 1,882.00 | 1,882.00 | 57,886 |
| 2025-05-30 | 1,787.00 | 1,830.00 | 1,774.00 | 1,821.00 | 1,821.00 | 11,465 |
| 2025-05-29 | 1,838.00 | 1,860.00 | 1,781.00 | 1,814.00 | 1,814.00 | 26,294 |
| 2025-05-28 | 1,793.50 | 1,839.00 | 1,781.00 | 1,804.50 | 1,804.50 | 39,312 |
| 2025-05-27 | 1,770.00 | 1,793.50 | 1,701.50 | 1,780.00 | 1,780.00 | 60,943 |
| 2025-05-26 | 1,839.50 | 1,840.50 | 1,752.50 | 1,779.50 | 1,779.50 | 52,708 |
| 2025-05-23 | 1,923.50 | 1,923.50 | 1,829.50 | 1,845.50 | 1,845.50 | 52,176 |
| 2025-05-22 | 1,964.50 | 1,964.50 | 1,883.50 | 1,923.50 | 1,923.50 | 47,824 |
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.