Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 985.00 | 1,002.00 | 979.00 | 994.50 | 994.50 | 71,652 |
| 2026-04-29 | 1,008.00 | 1,024.00 | 961.50 | 982.00 | 982.00 | 297,745 |
| 2026-04-28 | 1,043.00 | 1,057.00 | 1,001.00 | 1,006.50 | 1,006.50 | 236,448 |
| 2026-04-27 | 1,030.00 | 1,042.50 | 1,019.00 | 1,034.50 | 1,034.50 | 88,513 |
| 2026-04-24 | 1,036.00 | 1,048.50 | 1,022.50 | 1,032.50 | 1,032.50 | 97,777 |
| 2026-04-23 | 1,024.50 | 1,040.00 | 1,016.50 | 1,029.50 | 1,029.50 | 122,857 |
| 2026-04-22 | 1,021.50 | 1,025.00 | 1,016.00 | 1,022.00 | 1,022.00 | 44,517 |
| 2026-04-21 | 1,016.50 | 1,025.50 | 1,010.00 | 1,022.50 | 1,022.50 | 64,567 |
| 2026-04-20 | 1,001.00 | 1,026.50 | 1,001.00 | 1,018.50 | 1,018.50 | 109,875 |
| 2026-04-17 | 1,017.00 | 1,021.00 | 988.50 | 998.00 | 998.00 | 136,396 |
| 2026-04-16 | 1,003.00 | 1,020.00 | 1,000.50 | 1,014.50 | 1,014.50 | 46,104 |
| 2026-04-15 | 1,004.00 | 1,010.50 | 998.50 | 1,010.00 | 1,010.00 | 41,553 |
| 2026-04-14 | 1,003.50 | 1,012.50 | 994.50 | 1,001.50 | 1,001.50 | 42,757 |
| 2026-04-13 | 992.00 | 1,037.50 | 991.00 | 1,005.50 | 1,005.50 | 181,007 |
| 2026-04-10 | 1,008.00 | 1,010.50 | 969.00 | 995.00 | 995.00 | 89,666 |
| 2026-04-09 | 1,024.50 | 1,024.50 | 997.00 | 1,004.00 | 1,004.00 | 126,665 |
| 2026-04-08 | 992.00 | 1,023.50 | 983.50 | 1,018.00 | 1,018.00 | 303,726 |
| 2026-04-07 | 1,025.00 | 1,050.00 | 1,024.50 | 1,047.50 | 1,047.50 | 189,508 |
| 2026-04-06 | 998.00 | 1,030.00 | 995.50 | 1,026.00 | 1,026.00 | 227,050 |
| 2026-04-03 | 987.00 | 1,008.00 | 985.50 | 1,002.50 | 1,002.50 | 136,867 |
| 2026-04-02 | 960.00 | 997.50 | 956.50 | 991.00 | 991.00 | 286,394 |
| 2026-04-01 | 968.50 | 984.50 | 965.50 | 969.50 | 969.50 | 59,288 |
| 2026-03-31 | 978.00 | 979.00 | 953.50 | 963.50 | 963.50 | 94,670 |
| 2026-03-30 | 983.00 | 991.00 | 960.50 | 978.00 | 978.00 | 134,808 |
| 2026-03-27 | 1,000.00 | 1,006.00 | 968.50 | 977.00 | 977.00 | 141,184 |
| 2026-03-26 | 997.00 | 1,015.00 | 993.00 | 1,007.50 | 1,007.50 | 107,016 |
| 2026-03-25 | 997.00 | 1,002.50 | 991.00 | 999.50 | 999.50 | 51,959 |
| 2026-03-24 | 999.50 | 1,006.00 | 991.50 | 1,000.00 | 1,000.00 | 83,022 |
| 2026-03-23 | 1,017.50 | 1,029.00 | 982.00 | 996.00 | 996.00 | 250,188 |
| 2026-03-20 | 1,011.00 | 1,023.50 | 1,009.00 | 1,014.00 | 1,014.00 | 102,079 |
| 2026-03-19 | 1,014.50 | 1,026.00 | 1,005.00 | 1,016.00 | 1,016.00 | 229,052 |
| 2026-03-18 | 990.00 | 1,010.00 | 976.50 | 1,001.00 | 1,001.00 | 170,403 |
| 2026-03-17 | 988.00 | 997.50 | 985.50 | 989.00 | 989.00 | 47,016 |
| 2026-03-16 | 1,000.00 | 1,009.00 | 985.50 | 989.50 | 989.50 | 95,304 |
| 2026-03-13 | 1,003.00 | 1,011.50 | 985.00 | 994.00 | 994.00 | 112,765 |
| 2026-03-12 | 999.00 | 1,010.00 | 992.00 | 997.50 | 997.50 | 159,513 |
| 2026-03-11 | 990.50 | 992.00 | 980.00 | 983.00 | 983.00 | 85,868 |
| 2026-03-10 | 993.50 | 1,002.00 | 972.00 | 975.50 | 975.50 | 233,061 |
| 2026-03-09 | 1,026.50 | 1,072.00 | 984.00 | 1,017.00 | 1,017.00 | 537,439 |
| 2026-03-06 | 979.00 | 1,005.50 | 966.50 | 998.00 | 998.00 | 247,933 |
| 2026-03-05 | 963.00 | 985.50 | 956.00 | 964.50 | 964.50 | 165,267 |
| 2026-03-04 | 968.50 | 983.50 | 954.50 | 958.00 | 958.00 | 174,466 |
| 2026-03-03 | 963.50 | 1,028.50 | 958.00 | 989.50 | 989.50 | 697,299 |
| 2026-03-02 | 901.00 | 970.00 | 900.00 | 965.00 | 965.00 | 713,317 |
| 2026-02-27 | 901.50 | 903.00 | 894.00 | 900.00 | 900.00 | 46,274 |
| 2026-02-26 | 912.50 | 916.50 | 892.50 | 900.00 | 900.00 | 112,820 |
| 2026-02-25 | 915.00 | 917.00 | 907.00 | 913.00 | 913.00 | 29,798 |
| 2026-02-24 | 918.00 | 924.00 | 911.00 | 913.50 | 913.50 | 59,413 |
| 2026-02-20 | 917.50 | 923.00 | 914.50 | 921.00 | 921.00 | 22,538 |
| 2026-02-19 | 919.50 | 923.50 | 913.50 | 919.00 | 919.00 | 39,265 |
| 2026-02-18 | 912.00 | 921.00 | 909.00 | 918.50 | 918.50 | 37,742 |
| 2026-02-17 | 920.50 | 925.00 | 910.00 | 916.50 | 916.50 | 41,734 |
| 2026-02-16 | 923.00 | 934.00 | 919.50 | 927.00 | 927.00 | 84,689 |
| 2026-02-13 | 916.50 | 925.00 | 914.00 | 918.50 | 918.50 | 44,133 |
| 2026-02-12 | 915.00 | 924.00 | 910.50 | 920.50 | 920.50 | 53,713 |
| 2026-02-11 | 902.00 | 912.00 | 901.00 | 909.00 | 909.00 | 31,083 |
| 2026-02-10 | 907.00 | 914.00 | 900.00 | 906.00 | 906.00 | 43,550 |
| 2026-02-09 | 918.00 | 923.50 | 905.00 | 918.50 | 918.50 | 88,104 |
| 2026-02-06 | 922.00 | 925.00 | 915.00 | 918.00 | 918.00 | 37,471 |
| 2026-02-05 | 940.00 | 940.50 | 915.00 | 918.00 | 918.00 | 89,865 |
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.