Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 724.50 | 732.00 | 719.00 | 729.50 | 507.03 | 59,514 |
| 2023-01-11 | 713.00 | 725.00 | 705.50 | 722.00 | 501.82 | 23,641 |
| 2023-01-10 | 715.00 | 718.00 | 705.00 | 712.50 | 495.21 | 26,322 |
| 2023-01-09 | 703.50 | 721.00 | 700.50 | 714.50 | 496.60 | 48,553 |
| 2023-01-06 | 700.00 | 706.50 | 692.50 | 700.00 | 486.53 | 18,503 |
| 2023-01-05 | 705.00 | 705.00 | 694.00 | 700.00 | 486.53 | 21,264 |
| 2023-01-04 | 701.00 | 711.50 | 696.50 | 701.00 | 487.22 | 17,230 |
| 2023-01-03 | 681.00 | 704.00 | 681.00 | 701.00 | 487.22 | 35,633 |
| 2022-12-30 | 675.00 | 681.50 | 675.00 | 680.50 | 472.97 | 23,567 |
| 2022-12-29 | 671.50 | 677.00 | 669.00 | 675.50 | 469.50 | 17,795 |
| 2022-12-28 | 672.00 | 675.00 | 667.00 | 669.00 | 464.98 | 35,760 |
| 2022-12-27 | 672.50 | 677.00 | 668.50 | 672.50 | 467.41 | 45,815 |
| 2022-12-26 | 670.00 | 674.00 | 667.50 | 670.50 | 466.02 | 33,948 |
| 2022-12-23 | 669.00 | 673.00 | 666.50 | 670.00 | 465.68 | 20,868 |
| 2022-12-22 | 674.50 | 677.50 | 656.00 | 669.00 | 464.98 | 47,224 |
| 2022-12-21 | 673.00 | 678.50 | 664.50 | 668.50 | 464.63 | 30,323 |
| 2022-12-20 | 657.00 | 673.00 | 655.50 | 672.50 | 467.41 | 38,542 |
| 2022-12-19 | 672.50 | 672.50 | 657.00 | 657.00 | 456.64 | 32,952 |
| 2022-12-16 | 667.00 | 672.00 | 657.00 | 671.50 | 466.72 | 32,257 |
| 2022-12-15 | 672.00 | 676.00 | 663.50 | 669.50 | 465.33 | 29,289 |
| 2022-12-14 | 684.00 | 685.00 | 672.50 | 676.50 | 470.19 | 16,508 |
| 2022-12-13 | 687.00 | 687.00 | 677.50 | 681.50 | 473.67 | 22,927 |
| 2022-12-12 | 690.00 | 692.00 | 681.00 | 683.00 | 474.71 | 16,214 |
| 2022-12-09 | 691.00 | 693.00 | 680.00 | 689.50 | 479.23 | 23,096 |
| 2022-12-08 | 686.00 | 695.00 | 686.00 | 688.00 | 478.19 | 18,566 |
| 2022-12-07 | 698.00 | 698.00 | 686.50 | 691.50 | 480.62 | 13,402 |
| 2022-12-06 | 697.50 | 698.50 | 690.00 | 696.50 | 484.09 | 17,439 |
| 2022-12-05 | 695.00 | 700.50 | 661.50 | 698.00 | 485.14 | 62,363 |
| 2022-12-02 | 695.50 | 699.50 | 684.50 | 696.00 | 483.75 | 24,757 |
| 2022-12-01 | 696.00 | 700.50 | 688.50 | 695.50 | 483.40 | 30,691 |
| 2022-11-30 | 688.50 | 698.50 | 685.00 | 695.00 | 483.05 | 16,546 |
| 2022-11-29 | 686.00 | 690.00 | 678.00 | 688.50 | 478.53 | 85,212 |
| 2022-11-28 | 691.00 | 693.00 | 677.50 | 678.50 | 471.58 | 33,434 |
| 2022-11-25 | 698.00 | 699.50 | 687.00 | 693.50 | 482.01 | 17,780 |
| 2022-11-24 | 704.50 | 707.00 | 695.00 | 696.50 | 484.09 | 13,967 |
| 2022-11-23 | 697.00 | 705.00 | 690.00 | 705.00 | 490.00 | 28,205 |
| 2022-11-22 | 684.00 | 698.50 | 683.00 | 694.00 | 482.36 | 25,208 |
| 2022-11-21 | 691.00 | 692.00 | 678.00 | 678.50 | 471.58 | 23,674 |
| 2022-11-18 | 697.50 | 697.50 | 682.50 | 691.50 | 480.62 | 31,022 |
| 2022-11-17 | 702.50 | 709.50 | 693.50 | 693.50 | 482.01 | 28,489 |
| 2022-11-16 | 691.00 | 710.00 | 686.00 | 710.00 | 493.48 | 38,059 |
| 2022-11-15 | 706.00 | 706.50 | 692.50 | 693.50 | 482.01 | 34,088 |
| 2022-11-14 | 715.00 | 718.50 | 701.50 | 706.00 | 490.70 | 30,425 |
| 2022-11-11 | 716.00 | 721.00 | 715.50 | 715.50 | 497.30 | 43,819 |
| 2022-11-10 | 709.00 | 717.00 | 707.50 | 714.50 | 496.60 | 29,899 |
| 2022-11-09 | 714.50 | 720.00 | 707.50 | 708.50 | 492.43 | 70,302 |
| 2022-11-08 | 717.50 | 722.50 | 700.00 | 715.00 | 496.95 | 48,226 |
| 2022-11-07 | 704.50 | 720.00 | 703.00 | 717.50 | 498.69 | 55,648 |
| 2022-11-03 | 688.00 | 715.00 | 688.00 | 703.50 | 488.96 | 82,363 |
| 2022-11-02 | 683.00 | 707.00 | 675.00 | 701.00 | 487.22 | 72,190 |
| 2022-11-01 | 663.50 | 684.00 | 663.00 | 683.00 | 474.71 | 45,248 |
| 2022-10-31 | 659.00 | 669.00 | 659.00 | 662.00 | 460.12 | 17,903 |
| 2022-10-28 | 650.00 | 660.00 | 643.00 | 657.50 | 456.99 | 39,344 |
| 2022-10-27 | 631.50 | 654.00 | 631.50 | 650.00 | 451.77 | 75,274 |
| 2022-10-26 | 634.50 | 639.00 | 624.50 | 631.00 | 438.57 | 46,330 |
| 2022-10-25 | 620.00 | 634.00 | 615.50 | 634.00 | 440.65 | 42,828 |
| 2022-10-24 | 620.00 | 635.00 | 617.00 | 620.00 | 430.92 | 24,739 |
| 2022-10-21 | 617.00 | 619.00 | 610.00 | 618.50 | 429.88 | 8,152 |
| 2022-10-20 | 612.50 | 621.50 | 612.00 | 617.50 | 429.19 | 11,796 |
| 2022-10-19 | 612.00 | 613.50 | 603.00 | 609.50 | 423.63 | 28,210 |
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.