Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 800.00 | 814.00 | 786.50 | 792.00 | 792.00 | 208,244 |
| 2026-10-16 | 779.00 | 806.50 | 773.50 | 782.00 | 782.00 | 137,140 |
| 2026-10-15 | 788.00 | 791.00 | 762.00 | 778.00 | 778.00 | 96,748 |
| 2026-10-14 | 796.00 | 801.00 | 783.00 | 784.00 | 784.00 | 102,161 |
| 2026-10-13 | 791.00 | 799.00 | 786.00 | 790.50 | 790.50 | 149,223 |
| 2026-10-12 | 798.00 | 819.50 | 776.50 | 789.50 | 789.50 | 353,133 |
| 2026-10-09 | 748.50 | 801.50 | 743.50 | 751.00 | 751.00 | 237,558 |
| 2026-10-08 | 753.50 | 755.50 | 742.00 | 748.50 | 748.50 | 81,575 |
| 2026-10-07 | 749.00 | 770.50 | 744.50 | 758.50 | 758.50 | 164,475 |
| 2026-10-06 | 757.00 | 759.50 | 740.50 | 750.50 | 750.50 | 81,470 |
| 2026-10-05 | 738.50 | 757.00 | 734.00 | 756.00 | 756.00 | 105,191 |
| 2026-10-02 | 734.50 | 739.00 | 733.00 | 737.50 | 737.50 | 26,598 |
| 2026-10-01 | 736.50 | 742.50 | 730.50 | 738.00 | 738.00 | 38,674 |
| 2026-09-30 | 742.00 | 742.00 | 734.00 | 736.00 | 736.00 | 20,967 |
| 2026-09-29 | 744.00 | 749.00 | 731.00 | 743.00 | 743.00 | 50,716 |
| 2026-09-28 | 743.00 | 750.50 | 738.50 | 748.50 | 748.50 | 59,176 |
| 2026-09-25 | 749.50 | 752.50 | 739.00 | 742.00 | 742.00 | 32,688 |
| 2026-09-24 | 756.00 | 759.50 | 737.00 | 751.00 | 751.00 | 73,428 |
| 2026-09-23 | 753.00 | 755.50 | 742.00 | 751.00 | 751.00 | 63,549 |
| 2026-09-22 | 744.00 | 757.50 | 743.00 | 748.50 | 748.50 | 77,956 |
| 2026-09-21 | 743.00 | 753.50 | 737.50 | 741.50 | 741.50 | 79,197 |
| 2026-09-18 | 743.50 | 749.50 | 736.50 | 749.00 | 749.00 | 55,001 |
| 2026-09-17 | 736.00 | 744.00 | 727.50 | 738.00 | 738.00 | 81,886 |
| 2026-09-16 | 764.50 | 769.50 | 731.00 | 744.00 | 744.00 | 169,717 |
| 2026-09-15 | 770.00 | 778.00 | 757.00 | 771.00 | 771.00 | 126,372 |
| 2026-09-14 | 765.00 | 791.00 | 760.00 | 780.00 | 780.00 | 411,040 |
| 2026-09-11 | 766.00 | 773.00 | 742.00 | 756.50 | 756.50 | 190,901 |
| 2026-09-10 | 736.50 | 774.50 | 735.00 | 750.00 | 750.00 | 209,881 |
| 2026-09-09 | 739.00 | 743.50 | 732.00 | 737.00 | 737.00 | 49,188 |
| 2026-09-08 | 745.50 | 752.00 | 737.00 | 737.00 | 737.00 | 96,654 |
| 2026-09-07 | 743.50 | 761.50 | 730.00 | 743.00 | 743.00 | 205,146 |
| 2026-09-04 | 738.50 | 746.00 | 733.00 | 741.50 | 741.50 | 96,997 |
| 2026-09-03 | 728.50 | 744.00 | 725.00 | 733.00 | 733.00 | 134,786 |
| 2026-09-02 | 734.50 | 738.50 | 720.50 | 732.00 | 732.00 | 169,493 |
| 2026-09-01 | 768.00 | 777.00 | 718.00 | 735.00 | 735.00 | 730,076 |
| 2026-08-31 | 758.00 | 769.00 | 748.00 | 766.00 | 766.00 | 142,189 |
| 2026-08-28 | 745.50 | 764.50 | 727.50 | 750.00 | 750.00 | 226,768 |
| 2026-08-27 | 743.00 | 748.50 | 730.00 | 744.00 | 744.00 | 153,447 |
| 2026-08-26 | 773.00 | 773.00 | 736.00 | 743.50 | 743.50 | 163,953 |
| 2026-08-25 | 758.50 | 786.50 | 747.00 | 766.50 | 766.50 | 178,817 |
| 2026-08-24 | 774.00 | 775.50 | 735.00 | 750.00 | 750.00 | 191,394 |
| 2026-08-21 | 760.00 | 775.00 | 737.00 | 764.00 | 764.00 | 262,170 |
| 2026-08-20 | 793.00 | 808.50 | 755.00 | 771.00 | 771.00 | 350,096 |
| 2026-08-19 | 799.50 | 811.00 | 785.00 | 793.50 | 793.50 | 189,282 |
| 2026-08-18 | 792.50 | 819.50 | 775.00 | 790.00 | 790.00 | 428,955 |
| 2026-08-17 | 808.00 | 811.00 | 756.50 | 772.50 | 772.50 | 608,510 |
| 2026-08-14 | 828.50 | 843.50 | 789.00 | 811.00 | 811.00 | 955,945 |
| 2026-08-13 | 920.50 | 954.50 | 830.50 | 849.00 | 849.00 | 1,843,634 |
| 2026-08-12 | 1,020.00 | 1,024.00 | 921.00 | 938.50 | 938.50 | 847,160 |
| 2026-08-11 | 1,000.50 | 1,027.00 | 998.00 | 1,015.00 | 1,015.00 | 141,951 |
| 2026-08-10 | 995.50 | 1,013.00 | 984.50 | 1,002.00 | 1,002.00 | 63,605 |
| 2026-08-07 | 1,000.50 | 1,015.00 | 982.50 | 996.00 | 996.00 | 119,700 |
| 2026-08-06 | 994.50 | 1,007.00 | 976.00 | 998.50 | 998.50 | 104,169 |
| 2026-08-05 | 1,008.00 | 1,014.50 | 985.00 | 991.00 | 991.00 | 186,780 |
| 2026-08-04 | 1,018.50 | 1,031.50 | 991.00 | 1,004.00 | 1,004.00 | 111,017 |
| 2026-08-03 | 968.00 | 1,030.00 | 960.00 | 1,006.00 | 1,006.00 | 198,020 |
| 2026-07-31 | 996.00 | 1,013.00 | 981.00 | 999.50 | 999.50 | 142,252 |
| 2026-07-30 | 984.50 | 1,039.00 | 978.50 | 1,006.00 | 1,006.00 | 293,250 |
| 2026-07-29 | 941.00 | 987.00 | 941.00 | 982.50 | 982.50 | 151,603 |
| 2026-07-28 | 934.00 | 956.50 | 924.00 | 935.50 | 935.50 | 143,382 |
Page 1 of 2 · 66 trading daysOlder →
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 |
| 2021-07-14 | 0.1000 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.