Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,385.00 | 1,387.00 | 1,352.00 | 1,356.00 | 1,356.00 | 226,866 |
| 2025-02-24 | 1,393.00 | 1,402.00 | 1,337.00 | 1,361.00 | 1,361.00 | 380,255 |
| 2025-02-21 | 1,380.50 | 1,413.50 | 1,369.00 | 1,376.50 | 1,376.50 | 265,845 |
| 2025-02-20 | 1,367.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,371.00 | 103,221 |
| 2025-02-19 | 1,363.50 | 1,376.50 | 1,344.50 | 1,374.00 | 1,374.00 | 92,843 |
| 2025-02-18 | 1,375.00 | 1,378.50 | 1,347.00 | 1,357.00 | 1,357.00 | 107,520 |
| 2025-02-17 | 1,381.00 | 1,384.50 | 1,349.00 | 1,375.00 | 1,375.00 | 218,628 |
| 2025-02-14 | 1,402.00 | 1,402.00 | 1,315.00 | 1,334.00 | 1,334.00 | 334,660 |
| 2025-02-13 | 1,420.00 | 1,423.50 | 1,352.00 | 1,382.00 | 1,382.00 | 290,730 |
| 2025-02-12 | 1,347.50 | 1,437.00 | 1,342.00 | 1,349.00 | 1,349.00 | 318,115 |
| 2025-02-11 | 1,335.00 | 1,361.50 | 1,329.00 | 1,337.50 | 1,337.50 | 95,417 |
| 2025-02-10 | 1,330.50 | 1,350.00 | 1,328.00 | 1,341.00 | 1,341.00 | 62,160 |
| 2025-02-07 | 1,341.50 | 1,357.00 | 1,321.00 | 1,328.00 | 1,328.00 | 84,264 |
| 2025-02-06 | 1,329.50 | 1,345.50 | 1,326.50 | 1,336.00 | 1,336.00 | 55,469 |
| 2025-02-05 | 1,314.00 | 1,331.50 | 1,286.50 | 1,317.00 | 1,317.00 | 81,849 |
| 2025-02-04 | 1,325.00 | 1,338.50 | 1,311.50 | 1,318.50 | 1,318.50 | 43,901 |
| 2025-02-03 | 1,335.00 | 1,342.00 | 1,314.00 | 1,316.00 | 1,316.00 | 68,418 |
| 2025-01-31 | 1,347.00 | 1,366.50 | 1,335.00 | 1,345.50 | 1,345.50 | 66,054 |
| 2025-01-30 | 1,350.00 | 1,353.00 | 1,331.00 | 1,350.00 | 1,350.00 | 50,637 |
| 2025-01-29 | 1,355.00 | 1,367.00 | 1,332.50 | 1,343.50 | 1,343.50 | 64,966 |
| 2025-01-28 | 1,328.00 | 1,365.00 | 1,318.00 | 1,351.50 | 1,351.50 | 77,760 |
| 2025-01-27 | 1,375.00 | 1,375.00 | 1,319.50 | 1,353.00 | 1,353.00 | 112,507 |
| 2025-01-24 | 1,375.50 | 1,390.00 | 1,359.00 | 1,368.00 | 1,368.00 | 95,516 |
| 2025-01-23 | 1,377.00 | 1,395.00 | 1,359.00 | 1,367.00 | 1,367.00 | 70,109 |
| 2025-01-22 | 1,366.50 | 1,424.00 | 1,347.00 | 1,402.00 | 1,402.00 | 393,925 |
| 2025-01-21 | 1,350.00 | 1,364.00 | 1,331.50 | 1,357.00 | 1,357.00 | 73,452 |
| 2025-01-20 | 1,375.50 | 1,400.00 | 1,341.00 | 1,366.50 | 1,366.50 | 205,837 |
| 2025-01-17 | 1,360.00 | 1,380.50 | 1,350.50 | 1,370.50 | 1,370.50 | 94,128 |
| 2025-01-16 | 1,385.00 | 1,387.00 | 1,356.00 | 1,372.00 | 1,372.00 | 119,736 |
| 2025-01-15 | 1,355.00 | 1,389.50 | 1,332.00 | 1,350.00 | 1,350.00 | 120,818 |
| 2025-01-14 | 1,370.00 | 1,378.50 | 1,328.00 | 1,337.50 | 1,337.50 | 227,893 |
| 2025-01-13 | 1,375.00 | 1,420.00 | 1,352.00 | 1,381.00 | 1,381.00 | 274,741 |
| 2025-01-10 | 1,319.50 | 1,375.00 | 1,312.00 | 1,366.50 | 1,366.50 | 262,494 |
| 2025-01-09 | 1,359.50 | 1,374.50 | 1,305.00 | 1,322.00 | 1,322.00 | 280,672 |
| 2025-01-08 | 1,314.50 | 1,377.50 | 1,313.50 | 1,358.00 | 1,358.00 | 209,629 |
| 2025-01-06 | 1,280.00 | 1,329.50 | 1,260.00 | 1,323.00 | 1,323.00 | 143,710 |
| 2025-01-03 | 1,320.00 | 1,335.00 | 1,270.50 | 1,290.50 | 1,290.50 | 96,230 |
| 2024-12-30 | 1,251.00 | 1,333.00 | 1,245.00 | 1,312.00 | 1,312.00 | 258,833 |
| 2024-12-28 | 1,188.00 | 1,250.00 | 1,186.00 | 1,232.00 | 1,232.00 | 226,661 |
| 2024-12-27 | 1,164.00 | 1,194.00 | 1,160.00 | 1,167.50 | 1,167.50 | 148,175 |
| 2024-12-26 | 1,155.50 | 1,190.00 | 1,155.50 | 1,172.00 | 1,172.00 | 167,596 |
| 2024-12-25 | 1,135.50 | 1,163.00 | 1,116.00 | 1,157.00 | 1,157.00 | 102,945 |
| 2024-12-24 | 1,170.00 | 1,179.50 | 1,136.00 | 1,146.00 | 1,146.00 | 91,558 |
| 2024-12-23 | 1,152.00 | 1,190.50 | 1,132.00 | 1,157.00 | 1,157.00 | 277,977 |
| 2024-12-20 | 1,067.00 | 1,163.50 | 1,047.00 | 1,143.50 | 1,143.50 | 270,438 |
| 2024-12-19 | 1,048.00 | 1,089.00 | 1,042.00 | 1,068.00 | 1,068.00 | 88,606 |
| 2024-12-18 | 1,030.50 | 1,058.50 | 1,020.00 | 1,039.00 | 1,039.00 | 59,956 |
| 2024-12-17 | 1,035.00 | 1,045.50 | 1,017.00 | 1,027.00 | 1,027.00 | 75,546 |
| 2024-12-16 | 1,078.00 | 1,080.00 | 1,034.00 | 1,042.00 | 1,042.00 | 79,416 |
| 2024-12-13 | 1,075.00 | 1,090.00 | 1,071.50 | 1,089.00 | 1,089.00 | 53,052 |
| 2024-12-12 | 1,081.00 | 1,130.00 | 1,080.00 | 1,086.50 | 1,086.50 | 176,005 |
| 2024-12-11 | 1,070.00 | 1,090.00 | 1,064.50 | 1,070.00 | 1,070.00 | 54,225 |
| 2024-12-10 | 1,088.00 | 1,089.50 | 1,062.00 | 1,070.50 | 1,070.50 | 56,026 |
| 2024-12-09 | 1,076.00 | 1,088.00 | 1,066.00 | 1,081.50 | 1,081.50 | 61,449 |
| 2024-12-06 | 1,079.00 | 1,084.00 | 1,053.00 | 1,070.00 | 1,070.00 | 84,765 |
| 2024-12-05 | 1,058.50 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 136,707 |
| 2024-12-04 | 1,092.00 | 1,100.00 | 1,055.50 | 1,079.00 | 1,079.00 | 119,650 |
| 2024-12-03 | 1,119.50 | 1,119.50 | 1,074.00 | 1,095.50 | 1,095.50 | 155,948 |
| 2024-12-02 | 1,153.50 | 1,168.50 | 1,119.50 | 1,124.00 | 1,124.00 | 304,922 |
| 2024-11-29 | 1,155.00 | 1,188.00 | 1,152.00 | 1,175.00 | 1,175.00 | 148,682 |
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.