Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,020.50 | 1,032.50 | 1,016.00 | 1,020.50 | 597.02 | 55,538 |
| 2022-01-28 | 1,032.00 | 1,032.00 | 1,009.50 | 1,015.00 | 593.80 | 61,080 |
| 2022-01-27 | 984.00 | 1,024.00 | 975.00 | 1,013.50 | 592.92 | 187,629 |
| 2022-01-26 | 967.00 | 993.50 | 956.50 | 984.00 | 575.66 | 94,191 |
| 2022-01-25 | 970.00 | 971.00 | 945.00 | 946.50 | 553.72 | 120,180 |
| 2022-01-24 | 1,000.50 | 1,010.00 | 929.00 | 950.00 | 555.77 | 224,798 |
| 2022-01-21 | 1,005.50 | 1,017.00 | 997.00 | 1,003.50 | 587.07 | 65,486 |
| 2022-01-20 | 1,010.00 | 1,025.00 | 1,002.00 | 1,016.50 | 594.68 | 131,106 |
| 2022-01-19 | 959.50 | 1,013.00 | 949.00 | 997.00 | 583.27 | 159,063 |
| 2022-01-18 | 1,010.00 | 1,012.50 | 956.50 | 965.00 | 564.55 | 199,440 |
| 2022-01-17 | 1,022.00 | 1,043.50 | 999.00 | 1,007.00 | 589.12 | 128,265 |
| 2022-01-14 | 1,035.50 | 1,045.50 | 1,000.00 | 1,015.00 | 593.80 | 211,148 |
| 2022-01-13 | 1,063.50 | 1,064.50 | 1,028.50 | 1,035.00 | 605.50 | 123,841 |
| 2022-01-12 | 1,030.00 | 1,083.00 | 1,020.50 | 1,070.00 | 625.98 | 189,116 |
| 2022-01-11 | 1,008.00 | 1,025.00 | 1,001.00 | 1,018.00 | 595.55 | 67,948 |
| 2022-01-10 | 1,005.00 | 1,023.00 | 999.50 | 1,003.00 | 586.78 | 156,765 |
| 2022-01-07 | 1,001.50 | 1,001.50 | 1,001.50 | 1,001.50 | 585.90 | 0 |
| 2022-01-06 | 1,021.00 | 1,023.00 | 995.00 | 1,001.50 | 585.90 | 289,693 |
| 2022-01-05 | 1,044.00 | 1,048.00 | 1,024.00 | 1,024.00 | 599.06 | 40,481 |
| 2022-01-04 | 1,029.00 | 1,047.00 | 1,020.00 | 1,047.00 | 612.52 | 61,683 |
| 2022-01-03 | 1,010.00 | 1,028.00 | 1,000.50 | 1,026.00 | 600.23 | 68,693 |
| 2021-12-30 | 998.00 | 1,002.00 | 991.00 | 995.50 | 582.39 | 70,749 |
| 2021-12-29 | 993.00 | 996.50 | 985.50 | 994.00 | 581.51 | 120,552 |
| 2021-12-28 | 998.00 | 1,000.00 | 965.00 | 989.50 | 578.88 | 369,794 |
| 2021-12-27 | 999.00 | 1,000.00 | 988.50 | 992.00 | 580.34 | 108,986 |
| 2021-12-24 | 1,000.00 | 1,001.50 | 988.00 | 993.00 | 580.93 | 45,837 |
| 2021-12-23 | 1,003.50 | 1,006.00 | 993.00 | 997.00 | 583.27 | 84,528 |
| 2021-12-22 | 993.00 | 1,003.50 | 993.00 | 1,003.50 | 587.07 | 89,820 |
| 2021-12-21 | 1,002.00 | 1,006.00 | 988.00 | 992.50 | 580.64 | 69,200 |
| 2021-12-20 | 1,007.00 | 1,008.00 | 985.50 | 990.50 | 579.47 | 92,631 |
| 2021-12-17 | 1,004.00 | 1,022.00 | 997.00 | 1,022.00 | 597.89 | 87,574 |
| 2021-12-16 | 990.00 | 1,012.50 | 990.00 | 1,005.00 | 587.95 | 76,552 |
| 2021-12-15 | 972.00 | 987.50 | 969.00 | 982.50 | 574.79 | 95,558 |
| 2021-12-14 | 975.00 | 987.00 | 964.00 | 968.00 | 566.30 | 140,857 |
| 2021-12-13 | 1,000.50 | 1,009.50 | 962.50 | 976.00 | 570.98 | 161,604 |
| 2021-12-10 | 1,000.00 | 1,005.00 | 993.50 | 997.00 | 583.27 | 58,892 |
| 2021-12-09 | 1,004.00 | 1,017.50 | 1,000.00 | 1,002.00 | 586.19 | 43,197 |
| 2021-12-08 | 1,017.50 | 1,018.00 | 990.00 | 998.00 | 583.85 | 126,326 |
| 2021-12-07 | 1,006.50 | 1,016.50 | 1,001.50 | 1,010.00 | 590.87 | 59,871 |
| 2021-12-06 | 1,024.50 | 1,032.00 | 997.00 | 1,000.50 | 585.32 | 115,061 |
| 2021-12-03 | 1,030.50 | 1,038.00 | 1,018.50 | 1,023.00 | 598.48 | 49,713 |
| 2021-12-02 | 1,032.50 | 1,040.00 | 1,019.00 | 1,028.00 | 601.40 | 96,541 |
| 2021-12-01 | 1,029.50 | 1,049.50 | 1,024.50 | 1,033.00 | 604.33 | 81,799 |
| 2021-11-30 | 1,003.00 | 1,026.50 | 1,003.00 | 1,021.00 | 597.31 | 65,475 |
| 2021-11-29 | 1,025.00 | 1,037.00 | 1,015.50 | 1,033.50 | 604.62 | 91,267 |
| 2021-11-26 | 1,001.00 | 1,034.50 | 987.00 | 1,017.00 | 594.97 | 398,725 |
| 2021-11-25 | 1,049.50 | 1,061.00 | 1,046.00 | 1,056.50 | 618.08 | 34,244 |
| 2021-11-24 | 1,047.50 | 1,068.00 | 1,042.50 | 1,042.50 | 609.89 | 94,904 |
| 2021-11-23 | 1,044.00 | 1,044.00 | 1,015.50 | 1,040.00 | 608.42 | 206,125 |
| 2021-11-22 | 1,094.00 | 1,094.00 | 1,018.00 | 1,039.00 | 607.84 | 289,527 |
| 2021-11-19 | 1,118.50 | 1,133.50 | 1,082.00 | 1,093.00 | 639.43 | 180,317 |
| 2021-11-18 | 1,124.00 | 1,125.50 | 1,113.00 | 1,116.00 | 652.89 | 68,791 |
| 2021-11-17 | 1,123.50 | 1,132.50 | 1,113.50 | 1,123.50 | 657.27 | 92,034 |
| 2021-11-16 | 1,132.50 | 1,140.50 | 1,116.50 | 1,123.00 | 656.98 | 96,813 |
| 2021-11-15 | 1,143.00 | 1,153.50 | 1,128.00 | 1,130.00 | 661.08 | 127,166 |
| 2021-11-12 | 1,145.50 | 1,196.00 | 1,136.00 | 1,142.00 | 668.10 | 520,680 |
| 2021-11-11 | 1,133.00 | 1,138.50 | 1,125.50 | 1,137.00 | 665.17 | 76,137 |
| 2021-11-10 | 1,136.50 | 1,141.00 | 1,129.00 | 1,140.00 | 666.93 | 52,957 |
| 2021-11-09 | 1,136.50 | 1,144.00 | 1,127.50 | 1,129.50 | 660.78 | 58,987 |
| 2021-11-08 | 1,139.50 | 1,147.00 | 1,131.00 | 1,136.50 | 664.88 | 53,440 |
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.