ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2,829.00 | 2,849.50 | 2,760.00 | 2,760.00 | 2,760.00 | 23,022 |
| 2025-02-24 | 2,795.00 | 2,839.50 | 2,719.00 | 2,751.50 | 2,751.50 | 34,646 |
| 2025-02-21 | 2,692.50 | 2,784.50 | 2,692.50 | 2,764.00 | 2,764.00 | 46,333 |
| 2025-02-20 | 2,655.50 | 2,738.00 | 2,638.00 | 2,686.00 | 2,686.00 | 34,971 |
| 2025-02-19 | 2,628.50 | 2,656.50 | 2,598.00 | 2,638.50 | 2,638.50 | 18,155 |
| 2025-02-18 | 2,603.00 | 2,648.50 | 2,583.00 | 2,638.00 | 2,638.00 | 47,999 |
| 2025-02-17 | 2,588.50 | 2,635.50 | 2,581.50 | 2,596.00 | 2,596.00 | 19,785 |
| 2025-02-14 | 2,682.00 | 2,707.00 | 2,514.50 | 2,551.50 | 2,551.50 | 52,680 |
| 2025-02-13 | 2,750.00 | 2,799.00 | 2,618.50 | 2,658.50 | 2,658.50 | 37,839 |
| 2025-02-12 | 2,573.00 | 2,724.50 | 2,567.50 | 2,643.00 | 2,643.00 | 115,406 |
| 2025-02-11 | 2,479.00 | 2,585.00 | 2,465.00 | 2,549.50 | 2,549.50 | 39,322 |
| 2025-02-10 | 2,502.50 | 2,525.00 | 2,478.50 | 2,503.50 | 2,503.50 | 17,114 |
| 2025-02-07 | 2,575.00 | 2,600.00 | 2,464.00 | 2,491.50 | 2,491.50 | 42,786 |
| 2025-02-06 | 2,517.00 | 2,594.50 | 2,498.00 | 2,570.50 | 2,570.50 | 36,156 |
| 2025-02-05 | 2,453.50 | 2,574.00 | 2,376.00 | 2,440.50 | 2,440.50 | 39,736 |
| 2025-02-04 | 2,509.00 | 2,530.00 | 2,457.00 | 2,496.50 | 2,496.50 | 11,923 |
| 2025-02-03 | 2,545.00 | 2,560.00 | 2,455.00 | 2,470.00 | 2,470.00 | 22,800 |
| 2025-01-31 | 2,575.00 | 2,620.50 | 2,516.50 | 2,537.50 | 2,537.50 | 14,881 |
| 2025-01-30 | 2,541.00 | 2,577.50 | 2,513.50 | 2,549.00 | 2,549.00 | 9,569 |
| 2025-01-29 | 2,527.50 | 2,566.00 | 2,511.00 | 2,535.00 | 2,535.00 | 29,178 |
| 2025-01-28 | 2,465.50 | 2,518.00 | 2,455.00 | 2,504.00 | 2,504.00 | 23,455 |
| 2025-01-27 | 2,559.00 | 2,586.50 | 2,450.00 | 2,487.00 | 2,487.00 | 27,290 |
| 2025-01-24 | 2,562.50 | 2,597.50 | 2,540.00 | 2,570.50 | 2,570.50 | 32,458 |
| 2025-01-23 | 2,627.00 | 2,648.50 | 2,521.00 | 2,541.50 | 2,541.50 | 83,000 |
| 2025-01-22 | 2,508.50 | 2,690.00 | 2,502.50 | 2,663.00 | 2,663.00 | 99,329 |
| 2025-01-21 | 2,416.00 | 2,523.00 | 2,414.00 | 2,500.00 | 2,500.00 | 51,850 |
| 2025-01-20 | 2,512.00 | 2,554.00 | 2,401.50 | 2,453.00 | 2,453.00 | 38,602 |
| 2025-01-17 | 2,480.00 | 2,518.50 | 2,451.50 | 2,499.50 | 2,499.50 | 12,687 |
| 2025-01-16 | 2,468.00 | 2,515.00 | 2,446.00 | 2,473.50 | 2,473.50 | 26,455 |
| 2025-01-15 | 2,404.50 | 2,510.50 | 2,381.00 | 2,427.00 | 2,427.00 | 17,673 |
| 2025-01-14 | 2,400.00 | 2,436.00 | 2,352.50 | 2,380.00 | 2,380.00 | 28,129 |
| 2025-01-13 | 2,455.00 | 2,473.00 | 2,368.50 | 2,390.00 | 2,390.00 | 27,772 |
| 2025-01-10 | 2,370.50 | 2,463.50 | 2,330.50 | 2,445.00 | 2,445.00 | 47,457 |
| 2025-01-09 | 2,554.00 | 2,557.50 | 2,363.50 | 2,374.00 | 2,374.00 | 54,436 |
| 2025-01-08 | 2,489.50 | 2,570.00 | 2,489.00 | 2,545.00 | 2,545.00 | 13,147 |
| 2025-01-06 | 2,486.50 | 2,534.00 | 2,440.00 | 2,485.50 | 2,485.50 | 17,000 |
| 2025-01-03 | 2,579.50 | 2,579.50 | 2,484.00 | 2,506.00 | 2,506.00 | 11,247 |
| 2024-12-30 | 2,465.50 | 2,585.00 | 2,465.50 | 2,573.00 | 2,573.00 | 38,904 |
| 2024-12-28 | 2,425.00 | 2,470.00 | 2,383.00 | 2,426.00 | 2,426.00 | 20,250 |
| 2024-12-27 | 2,300.50 | 2,439.00 | 2,300.50 | 2,398.50 | 2,398.50 | 47,649 |
| 2024-12-26 | 2,337.50 | 2,388.00 | 2,292.00 | 2,333.50 | 2,333.50 | 21,275 |
| 2024-12-25 | 2,331.50 | 2,363.50 | 2,257.00 | 2,340.50 | 2,340.50 | 31,336 |
| 2024-12-24 | 2,345.00 | 2,358.00 | 2,286.00 | 2,325.00 | 2,325.00 | 23,590 |
| 2024-12-23 | 2,319.00 | 2,462.50 | 2,264.50 | 2,356.00 | 2,356.00 | 50,867 |
| 2024-12-20 | 1,996.00 | 2,295.50 | 1,928.00 | 2,262.50 | 2,262.50 | 88,909 |
| 2024-12-19 | 1,994.00 | 2,060.00 | 1,950.00 | 1,970.00 | 1,970.00 | 44,136 |
| 2024-12-18 | 1,942.00 | 2,025.00 | 1,942.00 | 1,978.00 | 1,978.00 | 24,105 |
| 2024-12-17 | 1,988.50 | 2,006.50 | 1,940.00 | 1,944.50 | 1,944.50 | 23,709 |
| 2024-12-16 | 2,033.00 | 2,042.50 | 1,945.50 | 1,974.00 | 1,974.00 | 31,718 |
| 2024-12-13 | 2,071.00 | 2,080.50 | 2,033.00 | 2,060.00 | 2,060.00 | 19,000 |
| 2024-12-12 | 2,100.50 | 2,127.50 | 2,056.50 | 2,062.00 | 2,062.00 | 28,152 |
| 2024-12-11 | 2,085.00 | 2,132.00 | 2,066.00 | 2,093.00 | 2,093.00 | 31,121 |
| 2024-12-10 | 2,142.00 | 2,158.50 | 2,078.00 | 2,085.50 | 2,085.50 | 16,920 |
| 2024-12-09 | 2,182.00 | 2,220.50 | 2,119.50 | 2,131.00 | 2,131.00 | 61,963 |
| 2024-12-06 | 2,110.00 | 2,184.50 | 2,077.00 | 2,180.50 | 2,180.50 | 39,910 |
| 2024-12-05 | 2,071.00 | 2,140.00 | 2,017.00 | 2,105.00 | 2,105.00 | 76,300 |
| 2024-12-04 | 2,075.00 | 2,118.00 | 2,049.00 | 2,084.50 | 2,084.50 | 29,764 |
| 2024-12-03 | 2,082.50 | 2,121.00 | 2,039.50 | 2,097.50 | 2,097.50 | 77,750 |
| 2024-12-02 | 2,058.00 | 2,119.00 | 2,053.50 | 2,091.00 | 2,091.00 | 64,638 |
| 2024-11-29 | 2,016.00 | 2,097.00 | 2,016.00 | 2,053.00 | 2,053.00 | 43,783 |
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.