Public Joint Stock Oil Company Bashneft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	968.00	975.00	963.00	965.00	670.71	51,743
2023-04-07	962.50	966.50	956.50	966.50	671.75	53,554
2023-04-06	963.50	972.00	961.50	962.50	668.97	41,966
2023-04-05	968.00	968.00	957.00	962.00	668.63	46,410
2023-04-04	963.00	982.50	961.00	966.00	671.41	88,943
2023-04-03	959.00	968.50	955.00	962.50	668.97	141,496
2023-03-31	957.50	957.50	921.00	946.50	657.85	89,655
2023-03-30	953.50	958.00	948.00	954.00	663.07	45,342
2023-03-29	951.50	957.50	951.50	953.50	662.72	43,980
2023-03-28	954.00	958.00	946.00	952.00	661.68	58,358
2023-03-27	948.00	965.00	943.00	953.50	662.72	98,655
2023-03-24	934.00	950.00	934.00	943.00	655.42	90,329
2023-03-23	923.50	952.00	913.50	934.00	649.17	84,222
2023-03-22	920.00	926.50	906.50	924.50	642.56	66,977
2023-03-21	930.00	949.00	915.50	920.00	639.44	176,679
2023-03-20	879.00	944.00	875.50	927.50	644.65	555,236
2023-03-17	871.50	889.50	853.00	879.00	610.94	136,706
2023-03-16	868.00	875.00	864.50	868.00	603.29	57,113
2023-03-15	867.00	878.50	856.00	868.00	603.29	76,257
2023-03-14	863.50	886.00	851.00	869.50	604.34	129,704
2023-03-13	861.00	895.00	852.00	863.50	600.17	280,261
2023-03-10	834.00	867.00	827.50	855.00	594.26	190,375
2023-03-09	828.00	845.00	822.00	836.00	581.05	94,488
2023-03-07	814.00	828.00	812.50	828.00	575.49	79,926
2023-03-06	800.00	814.00	800.00	813.00	565.07	36,892
2023-03-03	791.00	801.00	789.50	799.00	555.34	29,334
2023-03-02	806.50	811.00	777.50	789.50	548.73	52,752
2023-03-01	803.50	811.50	803.50	806.50	560.55	23,420
2023-02-28	800.00	811.50	797.50	807.00	560.90	27,592
2023-02-27	795.00	806.50	785.50	797.50	554.29	16,377
2023-02-24	789.00	815.00	786.00	791.00	549.78	45,708
2023-02-22	779.00	790.00	776.00	788.50	548.04	23,619
2023-02-21	770.00	786.00	768.00	778.00	540.74	36,189
2023-02-20	771.50	773.00	764.00	770.00	535.18	34,780
2023-02-17	765.00	773.50	758.00	771.50	536.22	33,513
2023-02-16	757.00	775.00	757.00	765.00	531.70	40,337
2023-02-15	782.00	782.00	751.00	755.50	525.10	56,372
2023-02-14	800.50	807.50	775.50	785.50	545.95	94,636
2023-02-13	795.00	806.50	790.50	801.50	557.07	40,212
2023-02-10	796.50	798.00	790.00	794.00	551.86	15,832
2023-02-09	793.50	800.50	790.50	796.50	553.60	26,611
2023-02-08	815.50	816.50	791.50	794.00	551.86	54,479
2023-02-07	814.00	820.00	810.00	814.50	566.11	45,012
2023-02-06	801.50	819.50	800.00	808.00	561.59	46,881
2023-02-03	797.00	814.50	787.00	804.00	558.81	69,809
2023-02-02	786.00	811.50	786.00	797.00	553.95	123,290
2023-02-01	779.00	793.00	777.00	786.00	546.30	54,533
2023-01-31	753.00	778.50	753.00	776.50	539.70	59,028
2023-01-30	745.00	767.00	736.50	763.00	530.31	55,121
2023-01-27	730.50	738.00	730.50	737.00	512.24	20,893
2023-01-26	735.00	738.50	731.50	733.00	509.46	31,155
2023-01-25	730.50	735.00	728.00	735.00	510.85	22,217
2023-01-24	733.50	738.00	730.00	734.00	510.16	32,323
2023-01-23	733.50	735.00	727.50	731.50	508.42	21,515
2023-01-20	737.00	739.50	706.00	732.50	509.12	78,346
2023-01-19	730.00	750.00	730.00	740.00	514.33	59,148
2023-01-18	733.00	736.00	725.00	734.50	510.51	44,321
2023-01-17	736.50	739.50	720.50	730.50	507.73	47,359
2023-01-16	732.50	737.00	730.00	735.50	511.20	48,565
2023-01-13	727.00	736.00	724.50	731.50	508.42	47,779

← NewerPage 16 of 22 · 1,273 trading daysOlder →

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.