Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 904.00 | 906.00 | 893.00 | 901.00 | 901.00 | 37,932 |
| 2025-11-06 | 885.50 | 904.00 | 882.50 | 884.00 | 884.00 | 70,127 |
| 2025-11-05 | 890.50 | 895.00 | 881.50 | 885.50 | 885.50 | 55,628 |
| 2025-11-03 | 891.50 | 904.00 | 878.50 | 896.00 | 896.00 | 63,851 |
| 2025-11-01 | 892.00 | 895.00 | 887.00 | 889.00 | 889.00 | 17,373 |
| 2025-10-31 | 897.00 | 907.00 | 883.00 | 891.00 | 891.00 | 44,188 |
| 2025-10-30 | 891.00 | 902.00 | 885.00 | 895.50 | 895.50 | 68,799 |
| 2025-10-29 | 888.00 | 891.00 | 883.00 | 889.50 | 889.50 | 35,065 |
| 2025-10-28 | 873.00 | 890.00 | 867.00 | 884.00 | 884.00 | 58,060 |
| 2025-10-27 | 890.50 | 898.00 | 864.00 | 879.50 | 879.50 | 114,950 |
| 2025-10-24 | 911.50 | 913.50 | 889.00 | 895.00 | 895.00 | 60,219 |
| 2025-10-23 | 878.00 | 924.00 | 873.50 | 890.00 | 890.00 | 119,705 |
| 2025-10-22 | 923.00 | 934.50 | 880.00 | 914.00 | 914.00 | 135,563 |
| 2025-10-21 | 956.50 | 956.50 | 911.00 | 920.50 | 920.50 | 80,616 |
| 2025-10-20 | 945.00 | 963.00 | 945.00 | 953.50 | 953.50 | 68,183 |
← NewerPage 5 of 5 · 255 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.