Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,121.00 | 1,132.00 | 1,116.00 | 1,130.00 | 661.08 | 66,920 |
| 2021-11-03 | 1,147.50 | 1,148.50 | 1,125.00 | 1,128.50 | 660.20 | 128,527 |
| 2021-11-02 | 1,150.50 | 1,160.00 | 1,145.50 | 1,152.00 | 673.95 | 60,462 |
| 2021-11-01 | 1,150.00 | 1,163.50 | 1,139.00 | 1,153.50 | 674.82 | 84,815 |
| 2021-10-29 | 1,143.50 | 1,147.50 | 1,134.00 | 1,143.50 | 668.97 | 63,386 |
| 2021-10-28 | 1,143.50 | 1,150.50 | 1,129.00 | 1,136.50 | 664.88 | 135,505 |
| 2021-10-27 | 1,167.00 | 1,167.50 | 1,151.00 | 1,153.50 | 674.82 | 117,973 |
| 2021-10-26 | 1,179.00 | 1,179.00 | 1,170.00 | 1,171.50 | 685.35 | 84,090 |
| 2021-10-25 | 1,170.00 | 1,177.00 | 1,161.50 | 1,172.50 | 685.94 | 66,766 |
| 2021-10-22 | 1,169.00 | 1,173.00 | 1,157.50 | 1,165.00 | 681.55 | 73,788 |
| 2021-10-21 | 1,172.00 | 1,178.00 | 1,160.00 | 1,160.00 | 678.63 | 82,843 |
| 2021-10-20 | 1,181.00 | 1,181.50 | 1,170.00 | 1,170.50 | 684.77 | 101,745 |
| 2021-10-19 | 1,189.00 | 1,189.00 | 1,172.00 | 1,178.50 | 689.45 | 67,579 |
| 2021-10-18 | 1,170.50 | 1,186.00 | 1,167.50 | 1,176.00 | 687.99 | 148,278 |
← NewerPage 22 of 22 · 1,274 trading days
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.