Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,435.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,280.04 | 258,547 |
| 2023-09-27 | 1,402.00 | 1,447.00 | 1,398.00 | 1,430.50 | 1,271.60 | 230,037 |
| 2023-09-26 | 1,399.00 | 1,402.00 | 1,385.50 | 1,396.50 | 1,241.37 | 49,720 |
| 2023-09-25 | 1,404.50 | 1,414.50 | 1,394.00 | 1,401.00 | 1,245.37 | 45,004 |
| 2023-09-22 | 1,387.50 | 1,415.50 | 1,373.00 | 1,405.00 | 1,248.93 | 109,259 |
| 2023-09-21 | 1,400.00 | 1,435.00 | 1,385.00 | 1,387.50 | 1,233.37 | 162,597 |
| 2023-09-20 | 1,414.00 | 1,441.50 | 1,386.50 | 1,423.00 | 1,264.93 | 200,664 |
| 2023-09-19 | 1,443.00 | 1,462.00 | 1,401.50 | 1,426.50 | 1,268.04 | 205,056 |
| 2023-09-18 | 1,461.00 | 1,487.00 | 1,435.50 | 1,442.50 | 1,282.26 | 252,856 |
| 2023-09-15 | 1,440.00 | 1,473.00 | 1,423.50 | 1,457.50 | 1,295.60 | 244,438 |
| 2023-09-14 | 1,449.00 | 1,460.50 | 1,375.00 | 1,435.00 | 1,275.60 | 394,525 |
| 2023-09-13 | 1,458.00 | 1,468.00 | 1,442.50 | 1,448.50 | 1,287.60 | 124,864 |
| 2023-09-12 | 1,440.00 | 1,454.50 | 1,426.50 | 1,452.00 | 1,290.71 | 139,333 |
| 2023-09-11 | 1,429.50 | 1,446.00 | 1,399.00 | 1,435.00 | 1,275.60 | 227,956 |
| 2023-09-08 | 1,432.50 | 1,447.50 | 1,392.50 | 1,422.00 | 1,264.04 | 218,997 |
| 2023-09-07 | 1,481.50 | 1,492.50 | 1,406.50 | 1,430.00 | 1,271.15 | 427,159 |
| 2023-09-06 | 1,497.00 | 1,514.50 | 1,462.00 | 1,477.00 | 1,312.93 | 497,702 |
| 2023-09-05 | 1,465.00 | 1,503.50 | 1,405.00 | 1,498.00 | 1,331.60 | 876,737 |
| 2023-09-04 | 1,463.50 | 1,479.00 | 1,456.00 | 1,463.00 | 1,300.49 | 236,246 |
| 2023-09-01 | 1,428.00 | 1,469.00 | 1,420.50 | 1,453.50 | 1,292.04 | 519,233 |
| 2023-08-31 | 1,413.00 | 1,429.00 | 1,407.00 | 1,422.00 | 1,264.04 | 183,620 |
| 2023-08-30 | 1,410.50 | 1,439.00 | 1,402.00 | 1,409.00 | 1,252.49 | 543,747 |
| 2023-08-29 | 1,386.00 | 1,390.00 | 1,370.50 | 1,374.50 | 1,221.82 | 90,496 |
| 2023-08-28 | 1,376.00 | 1,392.50 | 1,376.00 | 1,385.50 | 1,231.60 | 86,664 |
| 2023-08-25 | 1,375.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,217.82 | 82,733 |
| 2023-08-24 | 1,375.00 | 1,384.00 | 1,365.00 | 1,373.00 | 1,220.48 | 77,190 |
| 2023-08-23 | 1,400.00 | 1,404.50 | 1,362.00 | 1,380.00 | 1,226.71 | 117,323 |
| 2023-08-22 | 1,397.00 | 1,411.50 | 1,389.00 | 1,396.00 | 1,240.93 | 117,340 |
| 2023-08-21 | 1,381.00 | 1,413.50 | 1,378.50 | 1,392.50 | 1,237.82 | 201,097 |
| 2023-08-18 | 1,375.00 | 1,379.50 | 1,354.00 | 1,378.50 | 1,225.37 | 120,575 |
| 2023-08-17 | 1,389.00 | 1,398.00 | 1,363.00 | 1,370.00 | 1,217.82 | 105,342 |
| 2023-08-16 | 1,413.00 | 1,423.00 | 1,361.00 | 1,383.00 | 1,229.37 | 256,913 |
| 2023-08-15 | 1,410.00 | 1,448.00 | 1,377.50 | 1,413.00 | 1,256.04 | 344,663 |
| 2023-08-14 | 1,450.00 | 1,480.00 | 1,410.50 | 1,414.00 | 1,256.93 | 893,425 |
| 2023-08-11 | 1,430.00 | 1,435.00 | 1,405.50 | 1,414.00 | 1,256.93 | 163,313 |
| 2023-08-10 | 1,397.00 | 1,450.00 | 1,390.50 | 1,426.00 | 1,267.60 | 349,069 |
| 2023-08-09 | 1,394.00 | 1,399.50 | 1,355.50 | 1,390.00 | 1,235.60 | 135,246 |
| 2023-08-08 | 1,405.00 | 1,413.00 | 1,371.00 | 1,387.50 | 1,233.37 | 187,528 |
| 2023-08-07 | 1,401.00 | 1,442.00 | 1,383.50 | 1,406.00 | 1,249.82 | 297,204 |
| 2023-08-04 | 1,439.50 | 1,489.50 | 1,351.00 | 1,394.00 | 1,239.15 | 715,843 |
| 2023-08-03 | 1,419.00 | 1,450.50 | 1,405.00 | 1,430.00 | 1,271.15 | 399,126 |
| 2023-08-02 | 1,439.50 | 1,468.50 | 1,410.00 | 1,418.50 | 1,260.93 | 695,280 |
| 2023-08-01 | 1,345.00 | 1,445.00 | 1,333.00 | 1,424.50 | 1,266.26 | 1,068,851 |
| 2023-07-31 | 1,336.50 | 1,345.00 | 1,333.00 | 1,342.50 | 1,193.37 | 171,559 |
| 2023-07-28 | 1,328.50 | 1,339.00 | 1,317.50 | 1,334.00 | 1,185.82 | 206,541 |
| 2023-07-27 | 1,340.00 | 1,347.00 | 1,328.00 | 1,328.50 | 1,180.93 | 173,479 |
| 2023-07-26 | 1,358.00 | 1,358.00 | 1,335.50 | 1,340.00 | 1,191.15 | 118,802 |
| 2023-07-25 | 1,355.00 | 1,362.00 | 1,348.00 | 1,353.00 | 1,202.71 | 102,504 |
| 2023-07-24 | 1,351.50 | 1,363.00 | 1,347.00 | 1,354.00 | 1,203.60 | 156,287 |
| 2023-07-21 | 1,319.50 | 1,349.00 | 1,313.50 | 1,346.50 | 1,196.93 | 215,331 |
| 2023-07-20 | 1,325.00 | 1,330.00 | 1,309.50 | 1,320.00 | 1,173.37 | 168,043 |
| 2023-07-19 | 1,345.00 | 1,345.00 | 1,323.50 | 1,327.50 | 1,180.04 | 193,471 |
| 2023-07-18 | 1,350.00 | 1,352.00 | 1,340.50 | 1,341.50 | 1,192.48 | 185,075 |
| 2023-07-17 | 1,359.00 | 1,362.50 | 1,349.50 | 1,353.00 | 1,202.71 | 119,669 |
| 2023-07-14 | 1,365.00 | 1,367.00 | 1,341.00 | 1,361.00 | 1,115.21 | 121,957 |
| 2023-07-13 | 1,380.00 | 1,382.50 | 1,360.50 | 1,365.50 | 1,118.90 | 122,863 |
| 2023-07-12 | 1,376.00 | 1,386.50 | 1,366.00 | 1,375.50 | 1,127.09 | 166,698 |
| 2023-07-11 | 1,400.00 | 1,400.00 | 1,366.00 | 1,371.50 | 1,123.81 | 188,131 |
| 2023-07-10 | 1,377.00 | 1,404.50 | 1,371.00 | 1,392.50 | 1,141.02 | 454,381 |
| 2023-07-07 | 1,315.00 | 1,368.50 | 1,303.00 | 1,366.00 | 1,119.31 | 819,572 |
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.