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 |
| 2025-10-17 | 945.00 | 959.50 | 936.00 | 945.00 | 945.00 | 90,780 |
| 2025-10-16 | 900.00 | 951.50 | 895.00 | 913.00 | 913.00 | 138,846 |
| 2025-10-15 | 894.50 | 904.50 | 887.00 | 894.50 | 894.50 | 66,085 |
| 2025-10-14 | 906.00 | 917.50 | 888.50 | 904.00 | 904.00 | 108,129 |
| 2025-10-13 | 904.50 | 921.50 | 888.50 | 907.50 | 907.50 | 125,107 |
| 2025-10-10 | 915.50 | 920.00 | 902.50 | 907.50 | 907.50 | 42,680 |
| 2025-10-09 | 911.00 | 920.00 | 885.50 | 917.50 | 917.50 | 75,467 |
| 2025-10-08 | 936.00 | 937.00 | 901.50 | 906.00 | 906.00 | 65,315 |
| 2025-10-07 | 937.00 | 939.00 | 929.00 | 935.00 | 935.00 | 29,344 |
| 2025-10-06 | 918.00 | 937.50 | 903.00 | 932.00 | 932.00 | 92,365 |
| 2025-10-03 | 924.50 | 933.00 | 912.00 | 919.50 | 919.50 | 109,407 |
| 2025-10-02 | 928.00 | 930.50 | 921.50 | 924.50 | 924.50 | 40,192 |
| 2025-10-01 | 944.00 | 946.00 | 927.00 | 929.50 | 929.50 | 44,888 |
| 2025-09-30 | 939.00 | 945.00 | 934.00 | 945.00 | 945.00 | 38,925 |
| 2025-09-29 | 954.50 | 954.50 | 937.50 | 941.00 | 941.00 | 79,717 |
| 2025-09-26 | 957.00 | 960.00 | 945.00 | 955.00 | 955.00 | 67,353 |
| 2025-09-25 | 965.50 | 970.00 | 951.00 | 955.00 | 955.00 | 60,809 |
| 2025-09-24 | 960.00 | 974.50 | 951.50 | 966.50 | 966.50 | 102,023 |
| 2025-09-23 | 963.00 | 975.00 | 955.50 | 972.50 | 972.50 | 85,191 |
| 2025-09-22 | 974.00 | 976.00 | 953.00 | 962.50 | 962.50 | 102,936 |
| 2025-09-19 | 988.00 | 988.00 | 972.00 | 975.00 | 975.00 | 61,619 |
| 2025-09-18 | 995.50 | 995.50 | 981.50 | 988.00 | 988.00 | 56,320 |
| 2025-09-17 | 1,001.50 | 1,006.00 | 989.50 | 990.50 | 990.50 | 86,285 |
| 2025-09-16 | 1,006.00 | 1,013.00 | 995.00 | 1,001.00 | 1,001.00 | 87,780 |
| 2025-09-15 | 1,010.50 | 1,016.50 | 997.00 | 1,008.50 | 1,008.50 | 87,795 |
| 2025-09-12 | 1,027.00 | 1,038.00 | 1,006.00 | 1,018.50 | 1,018.50 | 63,774 |
| 2025-09-11 | 1,039.00 | 1,039.00 | 1,017.00 | 1,030.00 | 1,030.00 | 78,169 |
| 2025-09-10 | 1,040.50 | 1,049.00 | 1,035.00 | 1,036.50 | 1,036.50 | 69,180 |
| 2025-09-09 | 1,030.50 | 1,045.50 | 1,029.50 | 1,042.50 | 1,042.50 | 69,333 |
| 2025-09-08 | 1,030.00 | 1,037.00 | 1,025.50 | 1,030.00 | 1,030.00 | 67,933 |
| 2025-09-05 | 1,021.50 | 1,032.50 | 1,020.00 | 1,029.50 | 1,029.50 | 49,389 |
| 2025-09-04 | 1,014.50 | 1,027.50 | 1,012.50 | 1,016.50 | 1,016.50 | 72,934 |
| 2025-09-03 | 1,000.50 | 1,018.00 | 993.00 | 1,002.50 | 1,002.50 | 70,369 |
| 2025-09-02 | 1,014.00 | 1,016.00 | 989.00 | 996.00 | 996.00 | 144,308 |
| 2025-09-01 | 1,013.50 | 1,019.00 | 1,009.50 | 1,012.00 | 1,012.00 | 28,270 |
| 2025-08-29 | 1,016.50 | 1,016.50 | 1,005.50 | 1,011.50 | 1,011.50 | 67,891 |
| 2025-08-28 | 1,038.50 | 1,040.50 | 1,005.00 | 1,021.50 | 1,021.50 | 114,036 |
| 2025-08-27 | 1,038.50 | 1,041.00 | 1,033.00 | 1,033.00 | 1,033.00 | 25,178 |
| 2025-08-26 | 1,032.50 | 1,046.50 | 1,031.00 | 1,035.00 | 1,035.00 | 31,778 |
| 2025-08-25 | 1,043.00 | 1,046.00 | 1,022.00 | 1,032.50 | 1,032.50 | 108,610 |
| 2025-08-22 | 1,042.00 | 1,046.50 | 1,035.50 | 1,040.00 | 1,040.00 | 28,130 |
| 2025-08-21 | 1,053.00 | 1,055.00 | 1,038.00 | 1,046.50 | 1,046.50 | 49,524 |
| 2025-08-20 | 1,056.50 | 1,065.00 | 1,048.00 | 1,052.00 | 1,052.00 | 94,713 |
| 2025-08-19 | 1,055.00 | 1,063.00 | 1,052.00 | 1,056.50 | 1,056.50 | 45,648 |
| 2025-08-18 | 1,057.00 | 1,065.50 | 1,047.50 | 1,052.00 | 1,052.00 | 96,036 |
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.