Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,745.00 | 1,745.00 | 1,691.00 | 1,714.50 | 1,524.05 | 198,172 |
| 2023-12-20 | 1,703.50 | 1,746.50 | 1,703.50 | 1,738.00 | 1,544.94 | 256,765 |
| 2023-12-19 | 1,719.50 | 1,729.50 | 1,682.00 | 1,703.50 | 1,514.27 | 213,194 |
| 2023-12-18 | 1,665.00 | 1,724.00 | 1,665.00 | 1,715.00 | 1,524.49 | 430,458 |
| 2023-12-15 | 1,556.00 | 1,655.00 | 1,541.00 | 1,654.00 | 1,470.27 | 481,272 |
| 2023-12-14 | 1,618.00 | 1,623.00 | 1,560.00 | 1,562.00 | 1,388.49 | 254,974 |
| 2023-12-13 | 1,610.00 | 1,631.50 | 1,590.50 | 1,611.00 | 1,432.05 | 164,107 |
| 2023-12-12 | 1,633.50 | 1,652.00 | 1,561.50 | 1,617.00 | 1,437.38 | 562,823 |
| 2023-12-11 | 1,716.00 | 1,720.00 | 1,625.00 | 1,635.50 | 1,453.83 | 339,770 |
| 2023-12-08 | 1,717.50 | 1,730.00 | 1,710.00 | 1,716.00 | 1,525.38 | 118,178 |
| 2023-12-07 | 1,716.00 | 1,728.50 | 1,700.00 | 1,717.50 | 1,526.72 | 200,078 |
| 2023-12-06 | 1,760.00 | 1,766.50 | 1,715.00 | 1,715.50 | 1,524.94 | 255,968 |
| 2023-12-05 | 1,715.00 | 1,760.50 | 1,711.00 | 1,759.50 | 1,564.05 | 405,657 |
| 2023-12-04 | 1,741.00 | 1,746.00 | 1,708.00 | 1,712.00 | 1,521.83 | 254,406 |
| 2023-12-01 | 1,714.00 | 1,753.50 | 1,690.50 | 1,741.00 | 1,547.61 | 613,498 |
| 2023-11-30 | 1,802.00 | 1,817.50 | 1,706.00 | 1,719.00 | 1,528.05 | 1,216,737 |
| 2023-11-29 | 1,745.00 | 1,762.00 | 1,730.00 | 1,747.00 | 1,552.94 | 257,062 |
| 2023-11-28 | 1,748.50 | 1,749.00 | 1,705.00 | 1,739.00 | 1,545.83 | 282,803 |
| 2023-11-27 | 1,754.50 | 1,787.00 | 1,702.50 | 1,741.00 | 1,547.61 | 664,775 |
| 2023-11-24 | 1,775.00 | 1,775.00 | 1,727.50 | 1,748.00 | 1,553.83 | 228,545 |
| 2023-11-23 | 1,749.00 | 1,777.00 | 1,743.00 | 1,760.50 | 1,564.94 | 482,091 |
| 2023-11-22 | 1,740.00 | 1,767.00 | 1,725.50 | 1,743.00 | 1,549.38 | 525,910 |
| 2023-11-21 | 1,691.00 | 1,743.50 | 1,688.00 | 1,738.00 | 1,544.94 | 500,615 |
| 2023-11-20 | 1,695.00 | 1,706.00 | 1,688.00 | 1,701.00 | 1,512.05 | 176,059 |
| 2023-11-17 | 1,688.00 | 1,695.50 | 1,660.00 | 1,693.00 | 1,504.94 | 330,799 |
| 2023-11-16 | 1,700.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,504.94 | 574,003 |
| 2023-11-15 | 1,699.00 | 1,713.50 | 1,688.00 | 1,700.00 | 1,511.16 | 289,309 |
| 2023-11-14 | 1,700.00 | 1,729.00 | 1,673.00 | 1,698.50 | 1,509.83 | 707,349 |
| 2023-11-13 | 1,693.00 | 1,723.00 | 1,656.00 | 1,703.50 | 1,514.27 | 890,382 |
| 2023-11-10 | 1,635.00 | 1,689.50 | 1,633.00 | 1,689.00 | 1,501.38 | 1,117,840 |
| 2023-11-09 | 1,612.00 | 1,635.00 | 1,594.50 | 1,630.00 | 1,448.94 | 156,592 |
| 2023-11-08 | 1,626.50 | 1,628.50 | 1,608.50 | 1,617.00 | 1,437.38 | 100,455 |
| 2023-11-07 | 1,610.00 | 1,637.00 | 1,604.50 | 1,630.00 | 1,448.94 | 212,016 |
| 2023-11-06 | 1,570.00 | 1,615.00 | 1,565.50 | 1,615.00 | 1,435.60 | 124,637 |
| 2023-11-03 | 1,561.50 | 1,571.50 | 1,553.00 | 1,564.00 | 1,390.27 | 117,004 |
| 2023-11-02 | 1,560.50 | 1,580.00 | 1,550.00 | 1,550.50 | 1,378.27 | 127,557 |
| 2023-11-01 | 1,563.50 | 1,570.00 | 1,540.00 | 1,557.00 | 1,384.05 | 224,717 |
| 2023-10-31 | 1,600.00 | 1,600.00 | 1,553.50 | 1,565.00 | 1,391.16 | 385,871 |
| 2023-10-30 | 1,630.00 | 1,644.00 | 1,590.50 | 1,600.00 | 1,422.27 | 367,092 |
| 2023-10-27 | 1,630.50 | 1,645.00 | 1,614.00 | 1,626.00 | 1,445.38 | 252,084 |
| 2023-10-26 | 1,650.00 | 1,663.00 | 1,630.00 | 1,639.00 | 1,456.94 | 358,003 |
| 2023-10-25 | 1,626.00 | 1,665.00 | 1,600.00 | 1,650.50 | 1,467.16 | 393,651 |
| 2023-10-24 | 1,619.00 | 1,636.00 | 1,602.00 | 1,626.00 | 1,445.38 | 178,415 |
| 2023-10-23 | 1,606.00 | 1,622.00 | 1,606.00 | 1,620.00 | 1,440.05 | 107,367 |
| 2023-10-20 | 1,632.00 | 1,634.00 | 1,582.50 | 1,606.00 | 1,427.60 | 251,642 |
| 2023-10-19 | 1,643.00 | 1,644.00 | 1,614.50 | 1,622.00 | 1,441.83 | 196,517 |
| 2023-10-18 | 1,626.00 | 1,649.00 | 1,606.50 | 1,641.00 | 1,458.71 | 422,415 |
| 2023-10-17 | 1,620.50 | 1,644.00 | 1,610.00 | 1,622.00 | 1,441.83 | 394,979 |
| 2023-10-16 | 1,565.00 | 1,622.00 | 1,562.50 | 1,620.00 | 1,440.05 | 682,786 |
| 2023-10-13 | 1,538.00 | 1,570.00 | 1,536.50 | 1,551.00 | 1,378.71 | 242,345 |
| 2023-10-12 | 1,524.00 | 1,548.50 | 1,500.00 | 1,538.50 | 1,367.60 | 349,138 |
| 2023-10-11 | 1,568.00 | 1,590.00 | 1,545.00 | 1,552.00 | 1,379.60 | 566,877 |
| 2023-10-10 | 1,499.50 | 1,570.00 | 1,498.00 | 1,568.00 | 1,393.82 | 699,808 |
| 2023-10-09 | 1,540.00 | 1,543.00 | 1,490.00 | 1,490.00 | 1,324.49 | 953,398 |
| 2023-10-06 | 1,460.00 | 1,518.50 | 1,460.00 | 1,515.00 | 1,346.71 | 943,158 |
| 2023-10-05 | 1,475.00 | 1,488.00 | 1,445.50 | 1,467.00 | 1,304.04 | 231,590 |
| 2023-10-04 | 1,432.50 | 1,510.00 | 1,421.00 | 1,473.00 | 1,309.38 | 1,231,999 |
| 2023-10-03 | 1,439.50 | 1,445.00 | 1,402.50 | 1,441.50 | 1,281.38 | 140,235 |
| 2023-10-02 | 1,468.00 | 1,469.00 | 1,432.00 | 1,435.00 | 1,275.60 | 161,488 |
| 2023-09-29 | 1,449.50 | 1,455.00 | 1,430.00 | 1,447.50 | 1,286.71 | 98,990 |
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.