Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,265.00 | 1,281.50 | 1,217.00 | 1,264.50 | 1,264.50 | 275,872 |
| 2024-09-04 | 1,199.00 | 1,258.50 | 1,193.00 | 1,245.50 | 1,245.50 | 235,858 |
| 2024-09-03 | 1,230.00 | 1,271.50 | 1,177.50 | 1,186.00 | 1,186.00 | 474,216 |
| 2024-09-02 | 1,275.00 | 1,292.00 | 1,183.00 | 1,211.50 | 1,211.50 | 633,898 |
| 2024-08-30 | 1,370.00 | 1,370.00 | 1,284.00 | 1,304.50 | 1,304.50 | 701,019 |
| 2024-08-29 | 1,498.50 | 1,512.00 | 1,371.00 | 1,479.00 | 1,479.00 | 426,870 |
| 2024-08-28 | 1,481.00 | 1,505.00 | 1,462.00 | 1,496.00 | 1,496.00 | 123,226 |
| 2024-08-27 | 1,527.00 | 1,536.50 | 1,475.50 | 1,488.00 | 1,488.00 | 84,318 |
| 2024-08-26 | 1,503.00 | 1,536.00 | 1,489.00 | 1,508.00 | 1,508.00 | 153,516 |
| 2024-08-23 | 1,491.00 | 1,499.00 | 1,434.00 | 1,444.00 | 1,444.00 | 183,199 |
| 2024-08-22 | 1,520.50 | 1,529.50 | 1,479.00 | 1,490.50 | 1,490.50 | 117,638 |
| 2024-08-21 | 1,505.50 | 1,522.50 | 1,486.50 | 1,511.00 | 1,511.00 | 170,611 |
| 2024-08-20 | 1,535.00 | 1,538.00 | 1,494.00 | 1,506.50 | 1,506.50 | 205,752 |
| 2024-08-19 | 1,562.00 | 1,566.00 | 1,527.00 | 1,529.00 | 1,529.00 | 117,353 |
| 2024-08-16 | 1,585.00 | 1,595.50 | 1,558.00 | 1,564.50 | 1,564.50 | 49,399 |
| 2024-08-15 | 1,604.50 | 1,612.00 | 1,570.50 | 1,584.00 | 1,584.00 | 77,507 |
| 2024-08-14 | 1,595.00 | 1,620.00 | 1,590.50 | 1,604.00 | 1,604.00 | 151,628 |
| 2024-08-13 | 1,562.00 | 1,597.00 | 1,561.00 | 1,593.50 | 1,593.50 | 139,397 |
| 2024-08-12 | 1,535.00 | 1,559.50 | 1,520.00 | 1,545.50 | 1,545.50 | 101,055 |
| 2024-08-09 | 1,541.00 | 1,545.00 | 1,528.00 | 1,541.50 | 1,541.50 | 43,226 |
| 2024-08-08 | 1,555.00 | 1,577.00 | 1,525.00 | 1,539.00 | 1,539.00 | 100,592 |
| 2024-08-07 | 1,538.00 | 1,581.50 | 1,510.50 | 1,570.00 | 1,570.00 | 151,691 |
| 2024-08-06 | 1,549.00 | 1,554.50 | 1,512.00 | 1,543.50 | 1,543.50 | 171,426 |
| 2024-08-05 | 1,580.00 | 1,580.00 | 1,511.00 | 1,531.00 | 1,531.00 | 235,467 |
| 2024-08-02 | 1,597.00 | 1,604.50 | 1,587.00 | 1,598.00 | 1,598.00 | 71,193 |
| 2024-08-01 | 1,609.00 | 1,624.50 | 1,593.50 | 1,604.00 | 1,604.00 | 86,688 |
| 2024-07-31 | 1,602.00 | 1,608.50 | 1,585.00 | 1,595.50 | 1,595.50 | 102,032 |
| 2024-07-30 | 1,570.00 | 1,605.00 | 1,544.50 | 1,598.00 | 1,598.00 | 217,363 |
| 2024-07-29 | 1,619.50 | 1,620.00 | 1,558.00 | 1,582.00 | 1,582.00 | 250,305 |
| 2024-07-26 | 1,667.00 | 1,684.50 | 1,609.50 | 1,643.50 | 1,643.50 | 380,248 |
| 2024-07-25 | 1,670.50 | 1,696.50 | 1,652.50 | 1,687.00 | 1,687.00 | 154,035 |
| 2024-07-24 | 1,645.00 | 1,677.00 | 1,635.50 | 1,667.50 | 1,667.50 | 173,154 |
| 2024-07-23 | 1,648.00 | 1,656.50 | 1,631.50 | 1,651.00 | 1,651.00 | 103,573 |
| 2024-07-22 | 1,650.00 | 1,656.50 | 1,628.50 | 1,640.00 | 1,640.00 | 123,012 |
| 2024-07-19 | 1,635.50 | 1,650.00 | 1,611.50 | 1,622.50 | 1,622.50 | 234,656 |
| 2024-07-18 | 1,567.50 | 1,636.50 | 1,563.50 | 1,635.00 | 1,635.00 | 291,739 |
| 2024-07-17 | 1,543.50 | 1,605.00 | 1,521.00 | 1,574.00 | 1,574.00 | 393,226 |
| 2024-07-16 | 1,577.00 | 1,577.00 | 1,503.00 | 1,540.00 | 1,540.00 | 700,291 |
| 2024-07-15 | 1,643.00 | 1,651.50 | 1,575.50 | 1,580.00 | 1,580.00 | 470,446 |
| 2024-07-12 | 1,674.00 | 1,707.50 | 1,634.00 | 1,648.00 | 1,648.00 | 1,136,492 |
| 2024-07-11 | 1,770.50 | 1,919.00 | 1,721.00 | 1,860.00 | 1,860.00 | 1,126,389 |
| 2024-07-10 | 1,823.00 | 1,833.00 | 1,749.00 | 1,762.50 | 1,762.50 | 578,495 |
| 2024-07-09 | 1,924.00 | 1,924.00 | 1,820.50 | 1,836.50 | 1,836.50 | 562,632 |
| 2024-07-08 | 1,934.50 | 1,943.50 | 1,912.50 | 1,918.00 | 1,918.00 | 131,518 |
| 2024-07-05 | 1,949.50 | 1,955.00 | 1,910.00 | 1,932.00 | 1,717.39 | 192,063 |
| 2024-07-04 | 1,984.50 | 2,006.50 | 1,932.00 | 1,942.00 | 1,726.28 | 340,187 |
| 2024-07-03 | 2,040.00 | 2,045.00 | 1,973.00 | 2,014.50 | 1,790.73 | 279,621 |
| 2024-07-02 | 2,033.00 | 2,060.00 | 2,031.50 | 2,039.50 | 1,812.95 | 215,535 |
| 2024-07-01 | 2,034.00 | 2,045.00 | 2,010.50 | 2,032.50 | 1,806.73 | 192,821 |
| 2024-06-28 | 1,983.00 | 2,035.50 | 1,975.50 | 2,022.50 | 1,797.84 | 323,033 |
| 2024-06-27 | 1,936.00 | 1,979.50 | 1,920.00 | 1,974.00 | 1,754.72 | 227,901 |
| 2024-06-26 | 1,925.50 | 1,956.00 | 1,913.50 | 1,943.50 | 1,727.61 | 282,794 |
| 2024-06-25 | 1,888.00 | 1,923.50 | 1,866.00 | 1,905.00 | 1,693.39 | 183,584 |
| 2024-06-24 | 1,908.00 | 1,925.00 | 1,880.00 | 1,887.50 | 1,677.83 | 188,731 |
| 2024-06-21 | 1,931.00 | 1,944.50 | 1,880.50 | 1,904.00 | 1,692.50 | 246,596 |
| 2024-06-20 | 1,864.00 | 1,930.00 | 1,811.50 | 1,904.00 | 1,692.50 | 718,893 |
| 2024-06-19 | 1,963.00 | 1,964.50 | 1,827.00 | 1,853.00 | 1,647.17 | 606,532 |
| 2024-06-18 | 2,023.00 | 2,027.50 | 1,933.00 | 1,962.50 | 1,744.50 | 271,870 |
| 2024-06-17 | 2,034.00 | 2,064.00 | 2,017.50 | 2,029.00 | 1,803.62 | 171,774 |
| 2024-06-14 | 2,012.00 | 2,025.50 | 1,983.50 | 2,012.00 | 1,788.50 | 165,489 |
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.