Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2,105.00 | 2,148.00 | 2,101.00 | 2,124.50 | 1,888.51 | 319,545 |
| 2024-03-18 | 2,118.00 | 2,118.50 | 2,093.50 | 2,102.00 | 1,868.51 | 82,210 |
| 2024-03-15 | 2,083.00 | 2,126.50 | 2,080.50 | 2,105.00 | 1,871.17 | 198,977 |
| 2024-03-14 | 2,136.00 | 2,136.50 | 2,077.00 | 2,083.00 | 1,851.62 | 269,930 |
| 2024-03-13 | 2,140.00 | 2,169.50 | 2,127.50 | 2,142.00 | 1,904.06 | 227,649 |
| 2024-03-12 | 2,168.50 | 2,168.50 | 2,126.00 | 2,138.00 | 1,900.51 | 142,896 |
| 2024-03-11 | 2,143.00 | 2,170.00 | 2,137.50 | 2,154.50 | 1,915.17 | 171,410 |
| 2024-03-07 | 2,150.00 | 2,163.00 | 2,123.50 | 2,138.00 | 1,900.51 | 164,375 |
| 2024-03-06 | 2,180.00 | 2,187.00 | 2,141.00 | 2,151.00 | 1,912.06 | 249,862 |
| 2024-03-05 | 2,145.00 | 2,194.00 | 2,144.00 | 2,177.00 | 1,935.18 | 296,014 |
| 2024-03-04 | 2,076.50 | 2,146.50 | 2,073.50 | 2,142.00 | 1,904.06 | 357,897 |
| 2024-03-01 | 2,078.50 | 2,078.50 | 2,032.50 | 2,063.00 | 1,833.84 | 105,830 |
| 2024-02-29 | 2,040.00 | 2,084.00 | 2,039.50 | 2,060.00 | 1,831.17 | 213,227 |
| 2024-02-28 | 2,032.00 | 2,061.50 | 2,031.50 | 2,040.00 | 1,813.39 | 88,371 |
| 2024-02-27 | 2,062.00 | 2,069.50 | 2,025.00 | 2,039.50 | 1,812.95 | 110,142 |
| 2024-02-26 | 2,045.50 | 2,073.00 | 2,040.00 | 2,051.50 | 1,823.62 | 165,657 |
| 2024-02-22 | 2,009.50 | 2,065.00 | 1,981.00 | 2,022.50 | 1,797.84 | 240,707 |
| 2024-02-21 | 2,009.00 | 2,061.00 | 1,951.00 | 2,009.50 | 1,786.28 | 607,606 |
| 2024-02-20 | 2,060.00 | 2,075.00 | 1,992.50 | 2,031.00 | 1,805.39 | 1,158,448 |
| 2024-02-19 | 2,177.00 | 2,199.50 | 2,051.00 | 2,070.00 | 1,840.06 | 869,920 |
| 2024-02-16 | 2,179.50 | 2,200.00 | 2,174.50 | 2,175.50 | 1,933.84 | 144,023 |
| 2024-02-15 | 2,188.50 | 2,213.00 | 2,154.00 | 2,179.00 | 1,936.95 | 263,827 |
| 2024-02-14 | 2,215.00 | 2,223.00 | 2,168.50 | 2,199.50 | 1,955.18 | 435,439 |
| 2024-02-13 | 2,193.00 | 2,232.00 | 2,188.50 | 2,215.00 | 1,968.95 | 408,093 |
| 2024-02-12 | 2,183.50 | 2,198.00 | 2,151.00 | 2,192.00 | 1,948.51 | 348,140 |
| 2024-02-09 | 2,107.00 | 2,185.00 | 2,100.00 | 2,179.50 | 1,937.40 | 465,821 |
| 2024-02-08 | 2,087.50 | 2,146.50 | 2,050.50 | 2,107.00 | 1,872.95 | 762,183 |
| 2024-02-07 | 2,179.50 | 2,179.50 | 2,095.00 | 2,096.50 | 1,863.62 | 554,622 |
| 2024-02-06 | 2,195.00 | 2,205.00 | 2,141.00 | 2,165.00 | 1,924.51 | 309,370 |
| 2024-02-05 | 2,175.00 | 2,214.00 | 2,175.00 | 2,194.00 | 1,950.29 | 379,493 |
| 2024-02-02 | 2,192.00 | 2,197.00 | 2,163.50 | 2,172.00 | 1,930.73 | 196,186 |
| 2024-02-01 | 2,148.50 | 2,193.50 | 2,141.00 | 2,187.00 | 1,944.06 | 376,539 |
| 2024-01-31 | 2,105.00 | 2,165.50 | 2,100.00 | 2,139.00 | 1,901.40 | 389,526 |
| 2024-01-30 | 2,118.00 | 2,124.50 | 2,092.00 | 2,105.00 | 1,871.17 | 216,677 |
| 2024-01-29 | 2,110.00 | 2,130.00 | 2,101.50 | 2,116.00 | 1,880.95 | 200,456 |
| 2024-01-26 | 2,076.00 | 2,106.00 | 2,076.00 | 2,100.00 | 1,866.73 | 299,042 |
| 2024-01-25 | 2,115.00 | 2,134.00 | 2,063.00 | 2,074.50 | 1,844.06 | 687,885 |
| 2024-01-24 | 2,013.50 | 2,117.00 | 2,011.50 | 2,109.50 | 1,875.17 | 549,628 |
| 2024-01-23 | 1,985.00 | 2,015.00 | 1,972.50 | 2,010.50 | 1,787.17 | 210,059 |
| 2024-01-22 | 1,982.00 | 1,999.00 | 1,977.00 | 1,977.00 | 1,757.39 | 174,688 |
| 2024-01-19 | 1,975.00 | 1,979.50 | 1,946.00 | 1,976.50 | 1,756.95 | 140,154 |
| 2024-01-18 | 1,991.50 | 2,010.00 | 1,970.50 | 1,980.50 | 1,760.50 | 139,298 |
| 2024-01-17 | 1,978.00 | 2,010.00 | 1,960.50 | 1,990.50 | 1,769.39 | 288,440 |
| 2024-01-16 | 1,981.00 | 1,988.50 | 1,945.50 | 1,977.00 | 1,757.39 | 254,497 |
| 2024-01-15 | 1,946.00 | 1,994.50 | 1,945.00 | 1,980.00 | 1,760.06 | 423,780 |
| 2024-01-12 | 1,909.50 | 1,953.00 | 1,894.50 | 1,933.00 | 1,718.28 | 469,630 |
| 2024-01-11 | 1,869.00 | 1,904.50 | 1,853.00 | 1,892.50 | 1,682.28 | 276,373 |
| 2024-01-10 | 1,899.00 | 1,899.00 | 1,862.00 | 1,871.50 | 1,663.61 | 166,000 |
| 2024-01-09 | 1,895.00 | 1,909.50 | 1,878.50 | 1,895.50 | 1,684.94 | 258,643 |
| 2024-01-08 | 1,855.00 | 1,895.50 | 1,851.00 | 1,893.50 | 1,683.17 | 253,419 |
| 2024-01-05 | 1,861.00 | 1,884.50 | 1,825.00 | 1,850.50 | 1,644.94 | 242,624 |
| 2024-01-04 | 1,797.00 | 1,867.50 | 1,785.00 | 1,856.00 | 1,649.83 | 435,099 |
| 2024-01-03 | 1,735.00 | 1,794.50 | 1,731.50 | 1,794.50 | 1,595.16 | 145,472 |
| 2023-12-29 | 1,737.00 | 1,753.50 | 1,724.00 | 1,736.00 | 1,543.16 | 150,656 |
| 2023-12-28 | 1,748.00 | 1,755.00 | 1,721.00 | 1,732.00 | 1,539.61 | 159,900 |
| 2023-12-27 | 1,735.00 | 1,775.00 | 1,731.50 | 1,748.00 | 1,553.83 | 203,552 |
| 2023-12-26 | 1,721.00 | 1,740.00 | 1,706.00 | 1,733.50 | 1,540.94 | 159,582 |
| 2023-12-25 | 1,734.50 | 1,748.50 | 1,715.50 | 1,722.00 | 1,530.72 | 184,396 |
| 2023-12-22 | 1,715.00 | 1,741.50 | 1,715.00 | 1,725.00 | 1,533.38 | 168,516 |
| 2023-12-21 | 1,745.00 | 1,745.00 | 1,691.00 | 1,714.50 | 1,524.05 | 198,172 |
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.