ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,968.50 | 1,997.00 | 1,940.50 | 1,961.00 | 1,961.00 | 27,743 |
| 2025-05-20 | 1,986.00 | 1,999.50 | 1,951.50 | 1,963.00 | 1,963.00 | 8,468 |
| 2025-05-19 | 1,974.50 | 2,029.50 | 1,961.50 | 1,996.00 | 1,996.00 | 25,152 |
| 2025-05-16 | 1,962.50 | 1,984.00 | 1,938.00 | 1,966.00 | 1,966.00 | 19,403 |
| 2025-05-15 | 1,922.00 | 1,969.00 | 1,898.00 | 1,956.00 | 1,956.00 | 43,536 |
| 2025-05-14 | 1,946.00 | 1,954.00 | 1,921.00 | 1,946.50 | 1,946.50 | 11,140 |
| 2025-05-13 | 1,976.00 | 1,989.00 | 1,930.00 | 1,937.50 | 1,937.50 | 11,056 |
| 2025-05-12 | 1,942.50 | 2,016.00 | 1,934.50 | 1,979.00 | 1,979.00 | 44,241 |
| 2025-05-08 | 1,924.50 | 1,972.00 | 1,922.00 | 1,937.50 | 1,937.50 | 6,857 |
| 2025-05-07 | 1,922.50 | 1,941.00 | 1,906.50 | 1,922.50 | 1,922.50 | 6,743 |
| 2025-05-06 | 1,931.50 | 1,951.00 | 1,855.50 | 1,916.50 | 1,916.50 | 40,965 |
| 2025-05-05 | 1,953.50 | 1,983.00 | 1,882.50 | 1,893.50 | 1,893.50 | 22,885 |
| 2025-05-02 | 1,993.50 | 1,993.50 | 1,959.50 | 1,969.00 | 1,969.00 | 8,216 |
| 2025-04-30 | 2,006.50 | 2,049.50 | 1,950.00 | 2,005.50 | 2,005.50 | 26,385 |
| 2025-04-29 | 2,055.00 | 2,055.00 | 2,000.00 | 2,007.00 | 2,007.00 | 36,085 |
| 2025-04-28 | 2,059.50 | 2,083.50 | 2,027.00 | 2,066.00 | 2,066.00 | 20,358 |
| 2025-04-25 | 2,028.50 | 2,059.50 | 2,020.50 | 2,048.50 | 2,048.50 | 14,747 |
| 2025-04-24 | 2,037.00 | 2,068.50 | 2,000.50 | 2,017.50 | 2,017.50 | 24,214 |
| 2025-04-23 | 2,030.50 | 2,050.50 | 1,995.50 | 2,036.00 | 2,036.00 | 37,353 |
| 2025-04-22 | 1,999.00 | 2,041.00 | 1,992.00 | 2,025.00 | 2,025.00 | 45,667 |
| 2025-04-21 | 1,985.50 | 2,026.50 | 1,958.50 | 1,990.00 | 1,990.00 | 39,437 |
| 2025-04-18 | 1,965.50 | 2,015.50 | 1,963.00 | 1,981.00 | 1,981.00 | 23,971 |
| 2025-04-17 | 1,967.00 | 2,004.00 | 1,964.50 | 1,979.00 | 1,979.00 | 20,690 |
| 2025-04-16 | 1,973.50 | 1,994.50 | 1,951.50 | 1,984.00 | 1,984.00 | 33,401 |
| 2025-04-15 | 2,028.00 | 2,037.00 | 1,943.00 | 1,967.00 | 1,967.00 | 114,526 |
| 2025-04-14 | 2,060.50 | 2,095.50 | 2,004.00 | 2,058.00 | 2,058.00 | 56,976 |
| 2025-04-11 | 2,069.00 | 2,166.00 | 2,021.00 | 2,034.50 | 2,034.50 | 54,339 |
| 2025-04-10 | 2,019.00 | 2,103.00 | 1,951.50 | 2,041.50 | 2,041.50 | 229,666 |
| 2025-04-09 | 1,965.00 | 2,029.00 | 1,852.00 | 1,878.00 | 1,878.00 | 178,732 |
| 2025-04-08 | 2,023.50 | 2,136.50 | 1,956.00 | 2,000.00 | 2,000.00 | 175,466 |
| 2025-04-07 | 2,200.00 | 2,236.00 | 2,019.50 | 2,090.00 | 2,090.00 | 227,974 |
| 2025-04-04 | 2,238.50 | 2,307.00 | 2,160.50 | 2,225.50 | 2,225.50 | 116,515 |
| 2025-04-03 | 2,291.50 | 2,333.00 | 2,190.00 | 2,240.50 | 2,240.50 | 31,035 |
| 2025-04-02 | 2,202.00 | 2,319.00 | 2,140.50 | 2,285.00 | 2,285.00 | 83,840 |
| 2025-04-01 | 2,335.00 | 2,345.00 | 2,173.50 | 2,284.50 | 2,284.50 | 29,685 |
| 2025-03-31 | 2,428.00 | 2,431.00 | 2,268.00 | 2,329.50 | 2,329.50 | 51,527 |
| 2025-03-28 | 2,464.00 | 2,500.00 | 2,410.00 | 2,448.00 | 2,448.00 | 10,591 |
| 2025-03-27 | 2,505.50 | 2,527.50 | 2,455.00 | 2,489.50 | 2,489.50 | 14,916 |
| 2025-03-26 | 2,535.00 | 2,545.00 | 2,500.00 | 2,504.00 | 2,504.00 | 5,368 |
| 2025-03-25 | 2,543.50 | 2,549.00 | 2,500.00 | 2,529.50 | 2,529.50 | 9,841 |
| 2025-03-24 | 2,555.00 | 2,561.00 | 2,522.00 | 2,538.00 | 2,538.00 | 8,994 |
| 2025-03-21 | 2,575.50 | 2,598.00 | 2,540.00 | 2,562.50 | 2,562.50 | 16,009 |
| 2025-03-20 | 2,600.50 | 2,622.50 | 2,551.00 | 2,561.00 | 2,561.00 | 13,785 |
| 2025-03-19 | 2,586.00 | 2,614.00 | 2,574.00 | 2,598.50 | 2,598.50 | 12,919 |
| 2025-03-18 | 2,564.50 | 2,629.50 | 2,520.00 | 2,566.00 | 2,566.00 | 45,728 |
| 2025-03-17 | 2,537.00 | 2,574.00 | 2,501.50 | 2,522.00 | 2,522.00 | 11,102 |
| 2025-03-14 | 2,469.50 | 2,540.00 | 2,433.50 | 2,479.00 | 2,479.00 | 15,947 |
| 2025-03-13 | 2,451.00 | 2,523.00 | 2,418.50 | 2,439.50 | 2,439.50 | 23,990 |
| 2025-03-12 | 2,421.50 | 2,493.00 | 2,409.00 | 2,478.00 | 2,478.00 | 37,108 |
| 2025-03-11 | 2,459.00 | 2,461.50 | 2,422.00 | 2,440.50 | 2,440.50 | 15,796 |
| 2025-03-10 | 2,519.00 | 2,519.00 | 2,436.00 | 2,456.50 | 2,456.50 | 23,544 |
| 2025-03-07 | 2,525.00 | 2,547.50 | 2,482.00 | 2,485.00 | 2,485.00 | 20,209 |
| 2025-03-06 | 2,562.00 | 2,583.50 | 2,486.00 | 2,486.50 | 2,486.50 | 17,879 |
| 2025-03-05 | 2,630.00 | 2,630.00 | 2,540.00 | 2,589.50 | 2,589.50 | 23,408 |
| 2025-03-04 | 2,648.00 | 2,648.00 | 2,575.50 | 2,587.00 | 2,587.00 | 14,994 |
| 2025-03-03 | 2,594.00 | 2,626.50 | 2,525.00 | 2,583.50 | 2,583.50 | 34,007 |
| 2025-02-28 | 2,590.00 | 2,688.00 | 2,543.50 | 2,663.50 | 2,663.50 | 64,825 |
| 2025-02-27 | 2,711.50 | 2,711.50 | 2,548.50 | 2,612.00 | 2,612.00 | 50,769 |
| 2025-02-26 | 2,794.00 | 2,794.50 | 2,702.00 | 2,720.50 | 2,720.50 | 26,697 |
| 2025-02-25 | 2,829.00 | 2,849.50 | 2,760.00 | 2,760.00 | 2,760.00 | 23,022 |
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.