Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 940.00 | 940.50 | 915.00 | 918.00 | 918.00 | 89,865 |
| 2026-02-04 | 938.50 | 945.50 | 930.00 | 937.50 | 937.50 | 67,521 |
| 2026-02-03 | 935.50 | 939.00 | 931.50 | 934.50 | 934.50 | 28,112 |
| 2026-02-02 | 937.00 | 940.00 | 926.50 | 932.50 | 932.50 | 43,857 |
| 2026-01-30 | 944.50 | 949.00 | 922.50 | 930.50 | 930.50 | 98,320 |
| 2026-01-29 | 933.50 | 954.00 | 928.50 | 933.50 | 933.50 | 185,163 |
| 2026-01-28 | 927.00 | 935.00 | 922.50 | 928.00 | 928.00 | 54,820 |
| 2026-01-27 | 919.00 | 930.00 | 911.50 | 930.00 | 930.00 | 62,709 |
| 2026-01-26 | 913.00 | 928.50 | 908.00 | 919.00 | 919.00 | 166,464 |
| 2026-01-23 | 909.50 | 919.50 | 906.00 | 912.50 | 912.50 | 54,362 |
| 2026-01-22 | 920.00 | 926.50 | 904.00 | 918.00 | 918.00 | 124,252 |
| 2026-01-21 | 914.50 | 921.50 | 911.50 | 913.00 | 913.00 | 54,306 |
| 2026-01-20 | 901.00 | 919.50 | 899.00 | 910.00 | 910.00 | 90,351 |
| 2026-01-19 | 895.50 | 905.00 | 893.00 | 899.00 | 899.00 | 60,433 |
| 2026-01-16 | 896.00 | 901.00 | 889.50 | 892.00 | 892.00 | 52,014 |
| 2026-01-15 | 889.00 | 900.00 | 886.00 | 894.00 | 894.00 | 46,261 |
| 2026-01-14 | 893.00 | 899.50 | 879.50 | 891.50 | 891.50 | 100,120 |
| 2026-01-13 | 882.50 | 898.50 | 880.00 | 896.50 | 896.50 | 77,097 |
| 2026-01-12 | 877.50 | 884.50 | 875.00 | 880.50 | 880.50 | 42,514 |
| 2026-01-09 | 873.00 | 878.50 | 870.50 | 873.00 | 873.00 | 28,291 |
| 2026-01-08 | 876.00 | 878.00 | 871.00 | 873.00 | 873.00 | 32,525 |
| 2026-01-06 | 880.00 | 882.50 | 878.00 | 878.50 | 878.50 | 25,738 |
| 2026-01-05 | 872.50 | 884.50 | 870.50 | 883.00 | 883.00 | 71,289 |
| 2025-12-30 | 882.50 | 885.50 | 876.50 | 881.00 | 881.00 | 59,258 |
| 2025-12-29 | 891.00 | 905.00 | 872.50 | 879.00 | 879.00 | 253,366 |
| 2025-12-26 | 882.00 | 896.00 | 879.00 | 890.00 | 890.00 | 106,508 |
| 2025-12-25 | 880.00 | 881.50 | 877.00 | 878.00 | 878.00 | 50,161 |
| 2025-12-24 | 890.00 | 892.00 | 877.50 | 882.50 | 882.50 | 74,046 |
| 2025-12-23 | 884.50 | 891.50 | 875.00 | 888.50 | 888.50 | 58,462 |
| 2025-12-22 | 897.50 | 904.00 | 871.00 | 883.00 | 883.00 | 99,208 |
| 2025-12-19 | 903.00 | 906.00 | 895.00 | 900.00 | 900.00 | 64,276 |
| 2025-12-18 | 905.00 | 907.00 | 898.00 | 900.00 | 900.00 | 52,316 |
| 2025-12-17 | 902.00 | 905.50 | 896.50 | 902.00 | 902.00 | 61,445 |
| 2025-12-16 | 894.50 | 901.50 | 891.00 | 898.50 | 898.50 | 58,135 |
| 2025-12-15 | 892.50 | 902.00 | 890.00 | 893.50 | 893.50 | 74,688 |
| 2025-12-12 | 913.00 | 917.50 | 888.00 | 895.00 | 895.00 | 113,362 |
| 2025-12-11 | 894.50 | 915.50 | 894.00 | 912.50 | 912.50 | 168,683 |
| 2025-12-10 | 892.50 | 894.50 | 885.00 | 890.00 | 890.00 | 72,189 |
| 2025-12-09 | 893.50 | 898.00 | 882.00 | 884.50 | 884.50 | 98,373 |
| 2025-12-08 | 904.00 | 907.50 | 891.50 | 896.00 | 896.00 | 147,920 |
| 2025-12-05 | 913.00 | 922.00 | 894.00 | 903.00 | 903.00 | 182,964 |
| 2025-12-04 | 910.50 | 926.50 | 909.00 | 913.00 | 913.00 | 34,984 |
| 2025-12-03 | 916.00 | 923.50 | 894.00 | 908.00 | 908.00 | 62,880 |
| 2025-12-02 | 925.00 | 927.00 | 915.50 | 917.00 | 917.00 | 27,547 |
| 2025-12-01 | 925.00 | 934.50 | 920.50 | 924.00 | 924.00 | 42,399 |
| 2025-11-28 | 911.50 | 927.00 | 907.50 | 926.00 | 926.00 | 44,969 |
| 2025-11-27 | 926.50 | 930.00 | 906.00 | 911.00 | 911.00 | 44,919 |
| 2025-11-26 | 936.00 | 936.00 | 925.00 | 931.50 | 931.50 | 46,879 |
| 2025-11-25 | 923.00 | 936.50 | 915.00 | 931.50 | 931.50 | 76,504 |
| 2025-11-24 | 917.00 | 933.50 | 908.50 | 917.50 | 917.50 | 114,188 |
| 2025-11-21 | 910.00 | 923.00 | 898.50 | 913.50 | 913.50 | 162,350 |
| 2025-11-20 | 899.00 | 910.00 | 891.50 | 894.00 | 894.00 | 86,561 |
| 2025-11-19 | 885.50 | 908.00 | 882.00 | 897.50 | 897.50 | 100,138 |
| 2025-11-18 | 880.50 | 893.00 | 878.00 | 887.50 | 887.50 | 41,926 |
| 2025-11-17 | 888.00 | 890.00 | 878.00 | 883.00 | 883.00 | 43,650 |
| 2025-11-14 | 889.50 | 889.50 | 880.50 | 884.50 | 884.50 | 62,600 |
| 2025-11-13 | 889.50 | 890.00 | 880.50 | 884.00 | 884.00 | 30,262 |
| 2025-11-12 | 902.50 | 903.50 | 883.00 | 888.00 | 888.00 | 55,826 |
| 2025-11-11 | 902.50 | 905.00 | 891.50 | 899.50 | 899.50 | 39,375 |
| 2025-11-10 | 901.00 | 915.00 | 897.00 | 899.00 | 899.00 | 50,769 |
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.