Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,163.00 | 1,168.00 | 1,140.00 | 1,158.00 | 1,158.00 | 124,613 |
| 2025-05-21 | 1,141.00 | 1,164.00 | 1,133.00 | 1,159.00 | 1,159.00 | 77,688 |
| 2025-05-20 | 1,154.50 | 1,161.00 | 1,132.00 | 1,135.00 | 1,135.00 | 43,387 |
| 2025-05-19 | 1,144.50 | 1,169.50 | 1,135.00 | 1,162.50 | 1,162.50 | 96,598 |
| 2025-05-16 | 1,143.00 | 1,146.50 | 1,120.00 | 1,138.50 | 1,138.50 | 38,876 |
| 2025-05-15 | 1,140.50 | 1,145.00 | 1,128.50 | 1,138.00 | 1,138.00 | 47,807 |
| 2025-05-14 | 1,170.00 | 1,175.50 | 1,132.00 | 1,160.00 | 1,160.00 | 96,020 |
| 2025-05-13 | 1,184.00 | 1,191.00 | 1,162.00 | 1,174.00 | 1,174.00 | 31,528 |
| 2025-05-12 | 1,172.50 | 1,203.00 | 1,168.50 | 1,182.00 | 1,182.00 | 123,283 |
| 2025-05-08 | 1,153.00 | 1,178.50 | 1,152.50 | 1,170.00 | 1,170.00 | 46,246 |
| 2025-05-07 | 1,147.00 | 1,157.00 | 1,132.00 | 1,151.50 | 1,151.50 | 36,156 |
| 2025-05-06 | 1,123.00 | 1,152.00 | 1,122.50 | 1,148.50 | 1,148.50 | 47,906 |
| 2025-05-05 | 1,155.00 | 1,166.00 | 1,104.00 | 1,111.00 | 1,111.00 | 99,736 |
| 2025-05-02 | 1,179.00 | 1,179.00 | 1,152.00 | 1,158.50 | 1,158.50 | 30,825 |
| 2025-04-30 | 1,194.50 | 1,195.00 | 1,148.00 | 1,176.00 | 1,176.00 | 113,994 |
| 2025-04-29 | 1,221.00 | 1,221.00 | 1,169.00 | 1,186.00 | 1,186.00 | 90,849 |
| 2025-04-28 | 1,231.00 | 1,241.50 | 1,211.00 | 1,221.50 | 1,221.50 | 143,196 |
| 2025-04-25 | 1,189.00 | 1,234.00 | 1,186.50 | 1,230.00 | 1,230.00 | 157,578 |
| 2025-04-24 | 1,186.00 | 1,195.00 | 1,185.00 | 1,188.00 | 1,188.00 | 38,317 |
| 2025-04-23 | 1,197.00 | 1,203.00 | 1,175.00 | 1,183.50 | 1,183.50 | 74,980 |
| 2025-04-22 | 1,178.00 | 1,203.50 | 1,172.00 | 1,183.50 | 1,183.50 | 84,932 |
| 2025-04-21 | 1,164.00 | 1,180.00 | 1,158.00 | 1,171.00 | 1,171.00 | 56,164 |
| 2025-04-18 | 1,145.00 | 1,165.50 | 1,144.00 | 1,163.00 | 1,163.00 | 65,113 |
| 2025-04-17 | 1,140.50 | 1,168.00 | 1,140.50 | 1,152.50 | 1,152.50 | 78,207 |
| 2025-04-16 | 1,141.00 | 1,149.50 | 1,132.00 | 1,143.00 | 1,143.00 | 55,556 |
| 2025-04-15 | 1,140.50 | 1,144.50 | 1,131.00 | 1,139.50 | 1,139.50 | 31,019 |
| 2025-04-14 | 1,148.50 | 1,162.50 | 1,132.00 | 1,143.00 | 1,143.00 | 91,009 |
| 2025-04-11 | 1,137.00 | 1,154.00 | 1,130.50 | 1,144.50 | 1,144.50 | 111,651 |
| 2025-04-10 | 1,157.50 | 1,163.00 | 1,116.50 | 1,143.50 | 1,143.50 | 133,798 |
| 2025-04-09 | 1,083.50 | 1,177.50 | 1,058.00 | 1,084.00 | 1,084.00 | 380,948 |
| 2025-04-08 | 1,109.00 | 1,133.00 | 1,044.00 | 1,098.00 | 1,098.00 | 248,039 |
| 2025-04-07 | 1,139.50 | 1,153.00 | 1,038.50 | 1,102.00 | 1,102.00 | 458,081 |
| 2025-04-04 | 1,195.00 | 1,200.00 | 1,125.00 | 1,152.00 | 1,152.00 | 231,941 |
| 2025-04-03 | 1,201.50 | 1,205.50 | 1,162.00 | 1,172.00 | 1,172.00 | 81,760 |
| 2025-04-02 | 1,189.50 | 1,208.00 | 1,180.00 | 1,190.50 | 1,190.50 | 83,118 |
| 2025-04-01 | 1,207.00 | 1,235.50 | 1,180.00 | 1,192.00 | 1,192.00 | 203,632 |
| 2025-03-31 | 1,187.50 | 1,211.50 | 1,163.00 | 1,190.50 | 1,190.50 | 138,095 |
| 2025-03-28 | 1,219.50 | 1,219.50 | 1,183.00 | 1,202.00 | 1,202.00 | 127,214 |
| 2025-03-27 | 1,241.50 | 1,241.50 | 1,212.50 | 1,215.00 | 1,215.00 | 84,931 |
| 2025-03-26 | 1,259.50 | 1,270.00 | 1,238.00 | 1,241.00 | 1,241.00 | 58,537 |
| 2025-03-25 | 1,253.00 | 1,262.50 | 1,223.00 | 1,248.00 | 1,248.00 | 134,949 |
| 2025-03-24 | 1,261.50 | 1,264.50 | 1,245.00 | 1,257.00 | 1,257.00 | 73,977 |
| 2025-03-21 | 1,304.00 | 1,306.50 | 1,254.50 | 1,258.50 | 1,258.50 | 323,608 |
| 2025-03-20 | 1,320.00 | 1,326.50 | 1,294.00 | 1,304.00 | 1,304.00 | 148,771 |
| 2025-03-19 | 1,270.50 | 1,330.00 | 1,261.00 | 1,319.00 | 1,319.00 | 214,160 |
| 2025-03-18 | 1,292.00 | 1,292.50 | 1,266.50 | 1,277.00 | 1,277.00 | 136,006 |
| 2025-03-17 | 1,257.00 | 1,294.00 | 1,257.00 | 1,269.00 | 1,269.00 | 155,183 |
| 2025-03-14 | 1,223.50 | 1,275.50 | 1,216.50 | 1,242.50 | 1,242.50 | 158,157 |
| 2025-03-13 | 1,205.50 | 1,247.50 | 1,200.00 | 1,208.50 | 1,208.50 | 145,690 |
| 2025-03-12 | 1,220.00 | 1,220.00 | 1,201.50 | 1,213.00 | 1,213.00 | 116,585 |
| 2025-03-11 | 1,230.00 | 1,233.00 | 1,213.00 | 1,221.50 | 1,221.50 | 112,101 |
| 2025-03-10 | 1,236.00 | 1,255.00 | 1,222.00 | 1,229.00 | 1,229.00 | 108,905 |
| 2025-03-07 | 1,240.00 | 1,254.00 | 1,221.00 | 1,224.50 | 1,224.50 | 113,121 |
| 2025-03-06 | 1,248.50 | 1,255.00 | 1,227.00 | 1,230.00 | 1,230.00 | 142,083 |
| 2025-03-05 | 1,257.50 | 1,271.00 | 1,235.00 | 1,251.00 | 1,251.00 | 163,942 |
| 2025-03-04 | 1,231.00 | 1,273.50 | 1,223.50 | 1,240.00 | 1,240.00 | 267,487 |
| 2025-03-03 | 1,261.00 | 1,263.00 | 1,213.00 | 1,219.00 | 1,219.00 | 432,285 |
| 2025-02-28 | 1,285.00 | 1,289.50 | 1,246.00 | 1,269.50 | 1,269.50 | 290,283 |
| 2025-02-27 | 1,323.50 | 1,329.50 | 1,263.50 | 1,292.00 | 1,292.00 | 464,581 |
| 2025-02-26 | 1,371.00 | 1,372.00 | 1,315.50 | 1,334.00 | 1,334.00 | 306,495 |
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.