ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2,124.00 | 2,132.00 | 2,002.00 | 2,096.00 | 2,096.00 | 91,979 |
| 2024-11-27 | 1,980.00 | 2,134.50 | 1,933.50 | 2,068.00 | 2,068.00 | 136,605 |
| 2024-11-26 | 1,984.50 | 2,089.50 | 1,885.50 | 1,926.00 | 1,926.00 | 162,005 |
| 2024-11-25 | 2,160.00 | 2,179.50 | 1,951.00 | 2,004.50 | 2,004.50 | 59,885 |
| 2024-11-22 | 2,260.00 | 2,273.50 | 2,141.50 | 2,150.50 | 2,150.50 | 48,429 |
| 2024-11-21 | 2,227.50 | 2,279.00 | 2,184.00 | 2,214.00 | 2,214.00 | 44,385 |
| 2024-11-20 | 2,309.00 | 2,318.00 | 2,191.00 | 2,209.50 | 2,209.50 | 76,769 |
| 2024-11-19 | 2,389.50 | 2,408.00 | 2,260.50 | 2,289.00 | 2,289.00 | 50,860 |
| 2024-11-18 | 2,300.50 | 2,412.00 | 2,300.50 | 2,390.50 | 2,390.50 | 58,095 |
| 2024-11-15 | 2,355.00 | 2,395.00 | 2,323.00 | 2,383.50 | 2,383.50 | 15,370 |
| 2024-11-14 | 2,389.00 | 2,411.00 | 2,332.00 | 2,351.00 | 2,351.00 | 31,447 |
| 2024-11-13 | 2,448.50 | 2,448.50 | 2,386.00 | 2,410.00 | 2,410.00 | 39,185 |
| 2024-11-12 | 2,464.00 | 2,484.00 | 2,419.00 | 2,453.00 | 2,453.00 | 44,767 |
| 2024-11-11 | 2,383.50 | 2,493.50 | 2,360.50 | 2,485.00 | 2,485.00 | 74,170 |
| 2024-11-08 | 2,375.00 | 2,416.00 | 2,307.50 | 2,329.00 | 2,329.00 | 49,150 |
| 2024-11-07 | 2,270.00 | 2,398.50 | 2,268.50 | 2,337.50 | 2,337.50 | 28,770 |
| 2024-11-06 | 2,270.00 | 2,318.00 | 2,238.00 | 2,267.00 | 2,267.00 | 20,303 |
| 2024-11-05 | 2,266.50 | 2,266.50 | 2,210.00 | 2,227.50 | 2,227.50 | 18,735 |
| 2024-11-02 | 2,232.50 | 2,270.00 | 2,206.50 | 2,238.00 | 2,238.00 | 18,238 |
| 2024-11-01 | 2,220.00 | 2,233.50 | 2,161.00 | 2,202.00 | 2,202.00 | 46,547 |
| 2024-10-31 | 2,160.00 | 2,231.50 | 2,143.50 | 2,209.50 | 2,209.50 | 78,697 |
| 2024-10-30 | 2,236.50 | 2,275.00 | 2,170.00 | 2,209.50 | 2,209.50 | 66,998 |
| 2024-10-29 | 2,200.00 | 2,250.00 | 2,180.00 | 2,238.00 | 2,238.00 | 27,700 |
| 2024-10-28 | 2,200.00 | 2,259.50 | 2,125.50 | 2,166.50 | 2,166.50 | 124,912 |
| 2024-10-25 | 2,344.00 | 2,363.00 | 2,229.50 | 2,253.50 | 2,253.50 | 188,044 |
| 2024-10-24 | 2,322.00 | 2,388.50 | 2,314.00 | 2,370.00 | 2,370.00 | 21,896 |
| 2024-10-23 | 2,351.00 | 2,386.50 | 2,318.00 | 2,362.50 | 2,362.50 | 18,252 |
| 2024-10-22 | 2,400.00 | 2,412.50 | 2,351.50 | 2,358.00 | 2,358.00 | 38,594 |
| 2024-10-21 | 2,412.00 | 2,443.50 | 2,403.50 | 2,412.00 | 2,412.00 | 7,632 |
| 2024-10-18 | 2,402.50 | 2,419.00 | 2,373.50 | 2,399.00 | 2,399.00 | 18,434 |
| 2024-10-17 | 2,442.00 | 2,442.00 | 2,406.50 | 2,422.00 | 2,422.00 | 13,700 |
| 2024-10-16 | 2,471.00 | 2,488.50 | 2,432.50 | 2,436.50 | 2,436.50 | 10,770 |
| 2024-10-15 | 2,441.00 | 2,520.00 | 2,403.50 | 2,456.50 | 2,456.50 | 32,632 |
| 2024-10-14 | 2,440.00 | 2,486.50 | 2,355.50 | 2,392.00 | 2,392.00 | 77,574 |
| 2024-10-11 | 2,414.50 | 2,449.00 | 2,392.00 | 2,438.00 | 2,438.00 | 12,754 |
| 2024-10-10 | 2,430.00 | 2,458.00 | 2,392.00 | 2,408.00 | 2,408.00 | 14,089 |
| 2024-10-09 | 2,457.00 | 2,471.00 | 2,400.00 | 2,400.50 | 2,400.50 | 19,732 |
| 2024-10-08 | 2,486.00 | 2,517.00 | 2,443.50 | 2,451.50 | 2,451.50 | 21,928 |
| 2024-10-07 | 2,501.50 | 2,548.00 | 2,450.00 | 2,489.00 | 2,489.00 | 20,066 |
| 2024-10-04 | 2,460.00 | 2,514.00 | 2,425.50 | 2,467.00 | 2,467.00 | 26,954 |
| 2024-10-03 | 2,427.00 | 2,470.00 | 2,332.00 | 2,448.00 | 2,448.00 | 34,790 |
| 2024-10-02 | 2,510.00 | 2,528.50 | 2,410.00 | 2,431.00 | 2,431.00 | 25,258 |
| 2024-10-01 | 2,468.00 | 2,560.00 | 2,397.00 | 2,472.50 | 2,472.50 | 41,162 |
| 2024-09-30 | 2,495.00 | 2,532.00 | 2,466.50 | 2,489.50 | 2,489.50 | 22,226 |
| 2024-09-27 | 2,492.50 | 2,501.00 | 2,433.00 | 2,477.00 | 2,477.00 | 32,073 |
| 2024-09-26 | 2,483.50 | 2,526.50 | 2,464.50 | 2,491.00 | 2,491.00 | 24,916 |
| 2024-09-25 | 2,579.00 | 2,579.50 | 2,481.00 | 2,505.50 | 2,505.50 | 39,017 |
| 2024-09-24 | 2,598.50 | 2,618.50 | 2,537.50 | 2,563.50 | 2,563.50 | 30,455 |
| 2024-09-23 | 2,579.00 | 2,629.50 | 2,560.00 | 2,593.00 | 2,593.00 | 70,543 |
| 2024-09-20 | 2,508.00 | 2,580.00 | 2,503.50 | 2,546.50 | 2,546.50 | 39,683 |
| 2024-09-19 | 2,440.00 | 2,528.50 | 2,436.50 | 2,504.50 | 2,504.50 | 36,508 |
| 2024-09-18 | 2,460.00 | 2,479.00 | 2,411.00 | 2,425.00 | 2,425.00 | 37,646 |
| 2024-09-17 | 2,334.50 | 2,473.00 | 2,303.00 | 2,430.00 | 2,430.00 | 76,949 |
| 2024-09-16 | 2,260.00 | 2,346.00 | 2,233.00 | 2,332.50 | 2,332.50 | 42,665 |
| 2024-09-13 | 2,164.50 | 2,270.50 | 2,126.50 | 2,246.50 | 2,246.50 | 54,104 |
| 2024-09-12 | 2,195.00 | 2,206.00 | 2,103.00 | 2,148.00 | 2,148.00 | 39,833 |
| 2024-09-11 | 2,257.00 | 2,292.50 | 2,177.00 | 2,226.00 | 2,226.00 | 48,265 |
| 2024-09-10 | 2,340.00 | 2,394.50 | 2,246.00 | 2,279.50 | 2,279.50 | 39,754 |
| 2024-09-09 | 2,277.00 | 2,340.00 | 2,277.00 | 2,300.50 | 2,300.50 | 27,333 |
| 2024-09-06 | 2,250.00 | 2,284.50 | 2,243.50 | 2,257.00 | 2,257.00 | 29,463 |
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.