Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BANEP.MCX stock page

Public Joint Stock Oil Company Bashneft historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-131,900.002,037.501,888.002,011.001,787.61469,021
2024-06-112,095.002,095.002,013.502,027.001,801.84247,618
2024-06-102,134.502,145.002,052.502,087.001,855.17259,749
2024-06-072,074.502,148.002,063.502,084.001,852.51460,302
2024-06-062,056.002,083.002,041.002,064.501,835.17120,488
2024-06-052,107.502,119.002,001.002,073.001,842.73347,879
2024-06-042,040.002,110.002,000.502,092.001,859.62558,642
2024-06-031,925.002,049.501,891.001,963.501,745.39986,211
2024-05-312,070.002,079.001,886.501,998.501,776.501,264,854
2024-05-302,182.502,209.002,071.002,159.001,919.17521,380
2024-05-292,176.502,200.002,144.502,160.001,920.06188,774
2024-05-282,195.002,215.002,148.502,181.501,939.18362,938
2024-05-272,237.002,252.002,140.002,172.501,931.17775,751
2024-05-242,276.002,315.002,200.002,254.002,003.62277,665
2024-05-232,310.502,319.502,244.002,280.502,027.18190,487
2024-05-222,325.002,337.002,298.002,300.002,044.51154,362
2024-05-212,324.002,348.002,285.002,322.502,064.51315,248
2024-05-202,350.002,350.002,290.502,328.002,069.40291,730
2024-05-172,389.502,426.002,322.002,354.002,092.51690,167
2024-05-162,380.502,390.002,362.502,371.002,107.6386,343
2024-05-152,390.502,392.002,343.502,361.002,098.74140,848
2024-05-142,402.502,402.502,375.502,380.002,115.63118,502
2024-05-132,399.002,400.002,365.502,379.502,115.18261,870
2024-05-102,390.002,397.002,377.002,393.002,127.1895,676
2024-05-082,376.002,398.002,372.002,380.502,116.07207,310
2024-05-072,319.002,385.002,319.002,369.502,106.29374,600
2024-05-062,333.002,343.002,316.502,328.002,069.40122,892
2024-05-032,352.002,362.002,303.002,328.502,069.85101,614
2024-05-022,283.002,356.502,283.002,332.002,072.96232,096
2024-04-302,292.502,296.502,280.002,286.502,032.5155,648
2024-04-292,293.502,299.002,278.502,286.502,032.5148,295
2024-04-272,308.002,308.002,287.002,298.002,042.7331,559
2024-04-262,279.002,315.502,273.502,302.002,046.2978,308
2024-04-252,287.002,298.002,262.502,274.002,021.4071,332
2024-04-242,319.502,323.002,280.502,298.502,043.18115,701
2024-04-232,321.002,328.002,297.502,313.002,056.0770,957
2024-04-222,326.002,335.502,314.002,318.502,060.9696,752
2024-04-192,331.002,345.002,317.502,328.002,069.4090,090
2024-04-182,319.002,342.002,311.502,326.002,067.6275,271
2024-04-172,344.502,347.002,306.502,311.502,054.7399,244
2024-04-162,346.002,356.002,291.002,338.502,078.74337,398
2024-04-152,351.502,379.502,331.502,341.002,080.96166,415
2024-04-122,347.002,354.002,330.502,344.002,083.62165,310
2024-04-112,335.002,348.002,331.502,340.002,080.0783,529
2024-04-102,359.502,363.002,315.502,328.502,069.85222,703
2024-04-092,330.002,367.002,330.002,337.502,077.85299,477
2024-04-082,296.502,350.002,291.002,322.502,064.51356,814
2024-04-052,249.002,291.002,244.002,286.502,032.51341,544
2024-04-042,253.002,259.502,240.002,245.001,995.6292,285
2024-04-032,242.002,258.502,215.502,235.501,987.18156,087
2024-04-022,244.002,265.002,209.002,228.501,980.95208,718
2024-04-012,260.002,280.002,183.002,256.002,005.40352,145
2024-03-292,200.002,272.502,177.002,249.001,999.18556,514
2024-03-282,119.002,198.002,116.002,180.001,937.84451,801
2024-03-272,127.002,127.002,108.002,117.001,881.84115,961
2024-03-262,135.002,135.002,105.502,119.501,884.06225,760
2024-03-252,120.002,139.502,111.002,132.001,895.17155,930
2024-03-222,143.002,143.502,056.002,124.501,888.51297,146
2024-03-212,142.002,143.502,117.502,122.501,886.73126,594
2024-03-202,133.002,154.002,102.002,126.501,890.28311,329
← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-07214.6100 RUB
2023-07-15106.4300 RUB
2023-07-07199.8900 RUB
2022-07-11117.2900 RUB
2021-07-140.1000 RUB
2020-07-06107.8100 RUB
2019-06-24158.9500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.