Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 934.50 | 940.50 | 886.50 | 933.50 | 933.50 | 129,293 |
| 2026-07-24 | 893.50 | 938.00 | 865.50 | 927.00 | 927.00 | 148,296 |
| 2026-07-23 | 916.00 | 937.00 | 892.00 | 910.50 | 910.50 | 172,474 |
| 2026-07-22 | 871.50 | 922.50 | 855.50 | 914.50 | 914.50 | 151,036 |
| 2026-07-21 | 867.50 | 883.00 | 840.50 | 864.50 | 864.50 | 107,386 |
| 2026-07-20 | 767.50 | 891.50 | 759.00 | 827.50 | 827.50 | 361,899 |
| 2026-07-17 | 779.50 | 804.00 | 750.00 | 776.00 | 776.00 | 165,873 |
| 2026-07-16 | 833.00 | 851.50 | 765.00 | 782.00 | 782.00 | 279,160 |
| 2026-07-15 | 859.50 | 868.50 | 829.00 | 836.00 | 836.00 | 72,669 |
| 2026-07-14 | 860.00 | 873.50 | 848.00 | 861.50 | 861.50 | 109,472 |
| 2026-07-13 | 787.50 | 863.50 | 784.50 | 837.50 | 837.50 | 204,459 |
| 2026-07-10 | 863.50 | 871.50 | 842.50 | 855.00 | 855.00 | 95,408 |
| 2026-07-09 | 881.00 | 889.50 | 855.00 | 869.50 | 869.50 | 112,428 |
| 2026-07-08 | 860.00 | 896.00 | 840.50 | 889.00 | 889.00 | 259,943 |
| 2026-07-07 | 814.00 | 871.50 | 782.50 | 816.00 | 816.00 | 260,369 |
| 2026-07-06 | 832.50 | 847.00 | 760.00 | 806.00 | 806.00 | 476,621 |
| 2026-07-03 | 840.00 | 852.50 | 812.00 | 830.00 | 830.00 | 106,597 |
| 2026-07-02 | 865.00 | 867.00 | 822.50 | 830.00 | 830.00 | 74,665 |
| 2026-07-01 | 868.00 | 875.50 | 855.50 | 859.50 | 859.50 | 38,261 |
| 2026-06-30 | 854.00 | 877.00 | 854.00 | 866.00 | 866.00 | 94,376 |
| 2026-06-29 | 833.50 | 861.50 | 829.00 | 857.00 | 857.00 | 107,713 |
| 2026-06-26 | 826.50 | 852.50 | 802.00 | 817.00 | 817.00 | 219,096 |
| 2026-06-25 | 850.00 | 858.50 | 818.00 | 832.50 | 832.50 | 220,724 |
| 2026-06-24 | 886.50 | 895.00 | 831.00 | 842.00 | 842.00 | 214,390 |
| 2026-06-23 | 873.50 | 900.00 | 854.50 | 892.00 | 892.00 | 117,070 |
| 2026-06-22 | 921.00 | 922.50 | 860.50 | 872.50 | 872.50 | 287,110 |
| 2026-06-19 | 927.50 | 933.50 | 906.50 | 915.50 | 915.50 | 92,679 |
| 2026-06-18 | 942.50 | 945.00 | 918.00 | 924.50 | 924.50 | 104,323 |
| 2026-06-17 | 943.00 | 948.50 | 931.50 | 947.00 | 947.00 | 46,732 |
| 2026-06-16 | 965.50 | 971.50 | 933.50 | 943.00 | 943.00 | 157,843 |
| 2026-06-15 | 981.50 | 986.00 | 959.00 | 967.00 | 967.00 | 149,203 |
| 2026-06-11 | 988.50 | 992.50 | 980.00 | 986.00 | 986.00 | 39,838 |
| 2026-06-10 | 994.50 | 995.00 | 972.00 | 989.00 | 989.00 | 60,423 |
| 2026-06-09 | 986.50 | 995.50 | 977.50 | 990.50 | 990.50 | 75,997 |
| 2026-06-08 | 999.50 | 1,015.00 | 980.00 | 984.00 | 984.00 | 142,906 |
| 2026-06-05 | 1,005.00 | 1,011.50 | 996.00 | 1,003.00 | 1,003.00 | 32,471 |
| 2026-06-04 | 1,012.50 | 1,017.50 | 1,002.00 | 1,012.50 | 1,012.50 | 31,244 |
| 2026-06-03 | 1,015.00 | 1,024.00 | 1,007.00 | 1,010.00 | 1,010.00 | 54,747 |
| 2026-06-02 | 1,000.00 | 1,019.00 | 995.00 | 1,009.00 | 1,009.00 | 73,806 |
| 2026-06-01 | 993.50 | 1,015.00 | 988.50 | 995.50 | 995.50 | 59,406 |
| 2026-05-29 | 989.50 | 999.50 | 982.00 | 996.50 | 996.50 | 48,755 |
| 2026-05-28 | 1,001.00 | 1,004.50 | 984.00 | 991.50 | 991.50 | 61,271 |
| 2026-05-27 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 38,120 |
| 2026-05-26 | 1,003.00 | 1,011.50 | 989.50 | 1,001.50 | 1,001.50 | 78,542 |
| 2026-05-25 | 1,022.00 | 1,035.00 | 1,000.00 | 1,013.50 | 1,013.50 | 120,900 |
| 2026-05-22 | 1,025.00 | 1,039.00 | 1,014.00 | 1,022.00 | 1,022.00 | 107,240 |
| 2026-05-21 | 1,016.00 | 1,038.00 | 1,012.00 | 1,035.00 | 1,035.00 | 94,225 |
| 2026-05-20 | 1,021.50 | 1,029.00 | 1,010.00 | 1,015.00 | 1,015.00 | 55,078 |
| 2026-05-19 | 1,031.00 | 1,031.00 | 1,020.50 | 1,026.00 | 1,026.00 | 17,679 |
| 2026-05-18 | 1,021.50 | 1,032.00 | 1,008.50 | 1,027.00 | 1,027.00 | 57,638 |
| 2026-05-15 | 1,025.50 | 1,046.50 | 1,012.00 | 1,017.50 | 1,017.50 | 118,036 |
| 2026-05-14 | 1,023.00 | 1,038.00 | 1,021.50 | 1,029.50 | 1,029.50 | 71,662 |
| 2026-05-13 | 1,024.00 | 1,030.00 | 1,010.00 | 1,024.00 | 1,024.00 | 60,839 |
| 2026-05-12 | 1,019.00 | 1,027.00 | 1,015.00 | 1,024.50 | 1,024.50 | 47,676 |
| 2026-05-11 | 1,004.50 | 1,037.00 | 1,004.50 | 1,023.50 | 1,023.50 | 89,105 |
| 2026-05-08 | 977.00 | 1,008.00 | 974.00 | 995.00 | 995.00 | 75,658 |
| 2026-05-07 | 973.00 | 982.00 | 966.50 | 975.00 | 975.00 | 39,374 |
| 2026-05-06 | 995.00 | 1,000.50 | 966.50 | 985.00 | 985.00 | 81,191 |
| 2026-05-05 | 995.00 | 1,004.00 | 983.50 | 998.00 | 998.00 | 85,081 |
| 2026-05-04 | 997.00 | 1,009.50 | 979.00 | 987.00 | 987.00 | 129,730 |
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.