Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,065.00 | 1,070.50 | 1,060.00 | 1,065.50 | 1,065.50 | 62,063 |
| 2025-08-14 | 1,057.00 | 1,065.00 | 1,052.00 | 1,060.00 | 1,060.00 | 42,985 |
| 2025-08-13 | 1,061.00 | 1,069.00 | 1,057.00 | 1,064.00 | 1,064.00 | 47,815 |
| 2025-08-12 | 1,060.50 | 1,074.00 | 1,058.00 | 1,063.50 | 1,063.50 | 85,986 |
| 2025-08-11 | 1,051.00 | 1,070.00 | 1,050.00 | 1,061.00 | 1,061.00 | 166,958 |
| 2025-08-08 | 1,028.00 | 1,046.50 | 1,028.00 | 1,043.00 | 1,043.00 | 67,153 |
| 2025-08-07 | 1,039.50 | 1,048.50 | 1,033.00 | 1,038.50 | 1,038.50 | 122,699 |
| 2025-08-06 | 1,035.50 | 1,044.50 | 1,021.50 | 1,024.50 | 1,024.50 | 141,517 |
| 2025-08-05 | 1,028.00 | 1,040.00 | 1,026.00 | 1,032.50 | 1,032.50 | 77,754 |
| 2025-08-04 | 1,018.50 | 1,028.50 | 1,014.00 | 1,026.50 | 1,026.50 | 95,325 |
| 2025-08-01 | 1,010.50 | 1,024.00 | 1,010.00 | 1,019.00 | 1,019.00 | 64,494 |
| 2025-07-31 | 1,003.00 | 1,025.00 | 1,002.00 | 1,008.50 | 1,008.50 | 50,543 |
| 2025-07-30 | 1,018.00 | 1,018.00 | 999.50 | 1,004.00 | 1,004.00 | 70,788 |
| 2025-07-29 | 1,012.00 | 1,020.00 | 1,009.00 | 1,018.00 | 1,018.00 | 48,140 |
| 2025-07-28 | 1,024.50 | 1,028.00 | 1,007.50 | 1,017.00 | 1,017.00 | 180,575 |
| 2025-07-25 | 1,016.00 | 1,030.00 | 1,009.00 | 1,018.00 | 1,018.00 | 165,058 |
| 2025-07-24 | 1,010.50 | 1,018.00 | 1,008.00 | 1,011.00 | 1,011.00 | 55,221 |
| 2025-07-23 | 1,014.00 | 1,019.00 | 1,006.00 | 1,012.00 | 1,012.00 | 47,831 |
| 2025-07-22 | 1,012.00 | 1,019.50 | 1,008.00 | 1,015.00 | 1,015.00 | 83,823 |
| 2025-07-21 | 1,002.00 | 1,024.00 | 997.50 | 1,014.00 | 1,014.00 | 148,234 |
| 2025-07-18 | 998.00 | 1,002.00 | 995.00 | 1,000.00 | 1,000.00 | 81,398 |
| 2025-07-17 | 1,005.50 | 1,007.00 | 992.00 | 999.00 | 999.00 | 103,250 |
| 2025-07-16 | 998.00 | 1,007.50 | 996.00 | 1,001.00 | 1,001.00 | 105,061 |
| 2025-07-15 | 1,001.50 | 1,008.50 | 992.50 | 999.00 | 999.00 | 114,761 |
| 2025-07-14 | 984.00 | 1,005.00 | 970.00 | 988.00 | 988.00 | 428,610 |
| 2025-07-11 | 1,125.00 | 1,129.50 | 1,096.00 | 1,111.50 | 1,111.50 | 398,470 |
| 2025-07-10 | 1,121.00 | 1,140.00 | 1,117.50 | 1,123.50 | 1,123.50 | 153,868 |
| 2025-07-09 | 1,120.00 | 1,128.50 | 1,115.00 | 1,117.00 | 1,117.00 | 73,514 |
| 2025-07-08 | 1,139.00 | 1,140.00 | 1,118.00 | 1,136.00 | 1,136.00 | 101,574 |
| 2025-07-07 | 1,151.00 | 1,155.00 | 1,122.50 | 1,128.00 | 1,128.00 | 89,806 |
| 2025-07-04 | 1,158.50 | 1,158.50 | 1,142.00 | 1,151.00 | 1,151.00 | 48,837 |
| 2025-07-03 | 1,158.00 | 1,168.50 | 1,149.00 | 1,161.00 | 1,161.00 | 73,209 |
| 2025-07-02 | 1,167.00 | 1,172.50 | 1,151.50 | 1,155.00 | 1,155.00 | 75,303 |
| 2025-07-01 | 1,164.50 | 1,173.50 | 1,164.50 | 1,167.00 | 1,167.00 | 58,166 |
| 2025-06-30 | 1,162.00 | 1,168.50 | 1,158.50 | 1,163.50 | 1,163.50 | 74,445 |
| 2025-06-27 | 1,146.50 | 1,165.00 | 1,145.00 | 1,160.50 | 1,160.50 | 116,958 |
| 2025-06-26 | 1,145.00 | 1,148.00 | 1,138.50 | 1,144.50 | 1,144.50 | 41,592 |
| 2025-06-25 | 1,141.00 | 1,149.50 | 1,140.00 | 1,142.50 | 1,142.50 | 39,414 |
| 2025-06-24 | 1,141.00 | 1,144.50 | 1,132.00 | 1,134.50 | 1,134.50 | 62,340 |
| 2025-06-23 | 1,155.50 | 1,156.00 | 1,138.00 | 1,148.00 | 1,148.00 | 87,687 |
| 2025-06-20 | 1,142.50 | 1,146.50 | 1,135.50 | 1,142.00 | 1,142.00 | 49,959 |
| 2025-06-19 | 1,149.50 | 1,154.50 | 1,135.50 | 1,137.00 | 1,137.00 | 81,275 |
| 2025-06-18 | 1,153.00 | 1,154.50 | 1,141.50 | 1,145.00 | 1,145.00 | 73,875 |
| 2025-06-17 | 1,145.50 | 1,158.00 | 1,133.00 | 1,146.00 | 1,146.00 | 116,721 |
| 2025-06-16 | 1,154.00 | 1,179.00 | 1,130.50 | 1,138.00 | 1,138.00 | 270,794 |
| 2025-06-13 | 1,139.00 | 1,154.00 | 1,133.00 | 1,143.50 | 1,143.50 | 109,617 |
| 2025-06-11 | 1,126.00 | 1,135.50 | 1,122.50 | 1,124.50 | 1,124.50 | 58,427 |
| 2025-06-10 | 1,137.50 | 1,141.50 | 1,122.50 | 1,133.00 | 1,133.00 | 81,952 |
| 2025-06-09 | 1,153.00 | 1,160.50 | 1,130.50 | 1,136.00 | 1,136.00 | 81,221 |
| 2025-06-06 | 1,161.50 | 1,176.50 | 1,145.50 | 1,148.00 | 1,148.00 | 108,343 |
| 2025-06-05 | 1,158.00 | 1,170.50 | 1,155.00 | 1,161.00 | 1,161.00 | 50,877 |
| 2025-06-04 | 1,153.00 | 1,172.50 | 1,152.50 | 1,155.00 | 1,155.00 | 82,326 |
| 2025-06-03 | 1,137.00 | 1,153.00 | 1,137.00 | 1,146.50 | 1,146.50 | 68,733 |
| 2025-06-02 | 1,132.50 | 1,143.00 | 1,114.50 | 1,139.50 | 1,139.50 | 148,477 |
| 2025-05-30 | 1,135.50 | 1,144.50 | 1,126.00 | 1,135.50 | 1,135.50 | 78,625 |
| 2025-05-29 | 1,148.50 | 1,154.00 | 1,130.50 | 1,136.00 | 1,136.00 | 83,519 |
| 2025-05-28 | 1,142.00 | 1,152.50 | 1,127.50 | 1,134.50 | 1,134.50 | 173,910 |
| 2025-05-27 | 1,195.00 | 1,245.00 | 1,123.00 | 1,140.00 | 1,140.00 | 942,123 |
| 2025-05-26 | 1,187.00 | 1,214.50 | 1,173.50 | 1,190.00 | 1,190.00 | 222,857 |
| 2025-05-23 | 1,157.00 | 1,195.50 | 1,150.50 | 1,183.00 | 1,183.00 | 191,204 |
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.