Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,399.50 | 1,399.50 | 1,291.00 | 1,317.00 | 915.37 | 2,007,105 |
| 2023-07-05 | 1,571.00 | 1,614.00 | 1,531.00 | 1,555.00 | 1,080.78 | 1,128,265 |
| 2023-07-04 | 1,646.00 | 1,648.00 | 1,552.00 | 1,590.00 | 1,105.11 | 1,320,279 |
| 2023-07-03 | 1,723.00 | 1,738.00 | 1,623.50 | 1,645.50 | 1,143.69 | 1,004,672 |
| 2023-06-30 | 1,735.00 | 1,740.50 | 1,712.50 | 1,715.00 | 1,191.99 | 295,171 |
| 2023-06-29 | 1,760.00 | 1,760.00 | 1,728.00 | 1,735.00 | 1,205.89 | 267,742 |
| 2023-06-28 | 1,732.00 | 1,767.50 | 1,730.50 | 1,755.50 | 1,220.14 | 412,913 |
| 2023-06-27 | 1,735.00 | 1,738.50 | 1,720.00 | 1,729.50 | 1,202.07 | 233,399 |
| 2023-06-26 | 1,753.00 | 1,753.50 | 1,705.00 | 1,724.00 | 1,198.25 | 490,563 |
| 2023-06-23 | 1,767.00 | 1,800.00 | 1,737.00 | 1,751.00 | 1,217.01 | 839,612 |
| 2023-06-22 | 1,769.50 | 1,779.00 | 1,751.00 | 1,768.00 | 1,228.83 | 167,793 |
| 2023-06-21 | 1,793.00 | 1,793.00 | 1,725.00 | 1,769.00 | 1,229.52 | 478,734 |
| 2023-06-20 | 1,747.50 | 1,777.50 | 1,692.50 | 1,771.50 | 1,231.26 | 836,463 |
| 2023-06-19 | 1,748.00 | 1,750.00 | 1,728.00 | 1,744.50 | 1,212.49 | 354,738 |
| 2023-06-16 | 1,708.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,198.94 | 232,415 |
| 2023-06-15 | 1,711.50 | 1,714.50 | 1,700.00 | 1,708.00 | 1,187.13 | 168,320 |
| 2023-06-14 | 1,722.00 | 1,726.00 | 1,691.00 | 1,713.00 | 1,190.60 | 280,966 |
| 2023-06-13 | 1,720.00 | 1,740.00 | 1,705.50 | 1,720.00 | 1,195.47 | 329,222 |
| 2023-06-09 | 1,681.00 | 1,727.00 | 1,665.00 | 1,702.00 | 1,182.96 | 316,385 |
| 2023-06-08 | 1,742.00 | 1,742.00 | 1,670.00 | 1,688.00 | 1,173.22 | 538,484 |
| 2023-06-07 | 1,752.00 | 1,766.50 | 1,727.00 | 1,728.00 | 1,201.03 | 432,966 |
| 2023-06-06 | 1,900.00 | 1,900.00 | 1,685.00 | 1,752.00 | 1,217.71 | 956,703 |
| 2023-06-05 | 1,710.00 | 1,760.00 | 1,699.50 | 1,730.00 | 1,202.42 | 1,091,093 |
| 2023-06-02 | 1,657.00 | 1,703.00 | 1,652.00 | 1,694.00 | 1,177.39 | 940,453 |
| 2023-06-01 | 1,595.00 | 1,662.50 | 1,593.50 | 1,650.00 | 1,146.81 | 1,029,520 |
| 2023-05-31 | 1,578.00 | 1,597.50 | 1,555.00 | 1,592.00 | 1,106.50 | 550,418 |
| 2023-05-30 | 1,525.00 | 1,594.00 | 1,502.50 | 1,565.00 | 1,087.74 | 1,347,381 |
| 2023-05-29 | 1,489.00 | 1,556.00 | 1,482.00 | 1,532.00 | 1,064.80 | 1,144,376 |
| 2023-05-26 | 1,478.00 | 1,489.50 | 1,475.00 | 1,479.50 | 1,028.31 | 256,006 |
| 2023-05-25 | 1,494.00 | 1,495.50 | 1,474.50 | 1,477.50 | 1,026.92 | 250,849 |
| 2023-05-24 | 1,475.50 | 1,502.50 | 1,461.00 | 1,486.00 | 1,032.83 | 483,775 |
| 2023-05-23 | 1,465.00 | 1,478.50 | 1,426.00 | 1,470.00 | 1,021.71 | 520,875 |
| 2023-05-22 | 1,488.00 | 1,498.50 | 1,445.00 | 1,460.50 | 1,015.10 | 529,103 |
| 2023-05-19 | 1,521.50 | 1,529.00 | 1,463.50 | 1,477.00 | 1,026.57 | 922,508 |
| 2023-05-18 | 1,292.00 | 1,520.00 | 1,286.50 | 1,515.00 | 1,052.98 | 4,725,057 |
| 2023-05-17 | 1,296.50 | 1,296.50 | 1,273.00 | 1,284.00 | 892.43 | 128,559 |
| 2023-05-16 | 1,287.50 | 1,301.00 | 1,261.00 | 1,293.00 | 898.68 | 357,615 |
| 2023-05-15 | 1,323.00 | 1,338.50 | 1,175.00 | 1,280.00 | 889.65 | 1,264,571 |
| 2023-05-12 | 1,248.50 | 1,300.00 | 1,246.00 | 1,297.00 | 901.46 | 1,096,841 |
| 2023-05-11 | 1,198.00 | 1,249.00 | 1,198.00 | 1,236.00 | 859.07 | 363,412 |
| 2023-05-10 | 1,133.00 | 1,195.00 | 1,126.00 | 1,195.00 | 830.57 | 308,236 |
| 2023-05-08 | 1,137.00 | 1,149.00 | 1,125.00 | 1,132.50 | 787.13 | 56,595 |
| 2023-05-05 | 1,132.50 | 1,155.00 | 1,123.50 | 1,136.50 | 789.91 | 240,043 |
| 2023-05-04 | 1,142.50 | 1,157.50 | 1,121.00 | 1,128.50 | 784.35 | 342,066 |
| 2023-05-03 | 1,183.50 | 1,186.50 | 1,108.00 | 1,134.00 | 788.17 | 703,049 |
| 2023-05-02 | 1,241.00 | 1,266.50 | 1,132.00 | 1,183.50 | 822.58 | 586,671 |
| 2023-04-28 | 1,211.00 | 1,271.50 | 1,200.00 | 1,241.00 | 862.54 | 968,975 |
| 2023-04-27 | 1,179.00 | 1,210.00 | 1,173.00 | 1,209.50 | 840.65 | 333,617 |
| 2023-04-26 | 1,184.00 | 1,198.00 | 1,172.00 | 1,180.00 | 820.15 | 280,259 |
| 2023-04-25 | 1,150.00 | 1,185.00 | 1,149.50 | 1,180.50 | 820.49 | 365,150 |
| 2023-04-24 | 1,165.00 | 1,168.00 | 1,131.50 | 1,151.00 | 799.99 | 308,613 |
| 2023-04-21 | 1,136.00 | 1,192.00 | 1,135.00 | 1,161.00 | 806.94 | 1,223,138 |
| 2023-04-20 | 1,058.00 | 1,146.50 | 1,041.00 | 1,146.00 | 796.51 | 2,489,909 |
| 2023-04-19 | 983.00 | 1,087.00 | 983.00 | 1,057.00 | 734.66 | 1,042,355 |
| 2023-04-18 | 982.00 | 983.00 | 971.00 | 982.00 | 682.53 | 49,828 |
| 2023-04-17 | 963.00 | 976.00 | 961.50 | 975.50 | 678.01 | 56,985 |
| 2023-04-14 | 961.00 | 965.50 | 960.00 | 963.50 | 669.67 | 22,671 |
| 2023-04-13 | 958.00 | 964.50 | 957.50 | 961.50 | 668.28 | 51,883 |
| 2023-04-12 | 957.00 | 963.50 | 953.50 | 957.50 | 665.50 | 46,654 |
| 2023-04-11 | 971.50 | 971.50 | 925.50 | 957.00 | 665.15 | 94,562 |
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.