Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,196.50 | 1,197.50 | 1,145.50 | 1,165.50 | 1,165.50 | 162,563 |
| 2024-11-27 | 1,120.00 | 1,197.50 | 1,089.50 | 1,143.50 | 1,143.50 | 295,203 |
| 2024-11-26 | 1,174.00 | 1,189.00 | 1,108.00 | 1,120.00 | 1,120.00 | 274,315 |
| 2024-11-25 | 1,215.00 | 1,215.00 | 1,170.00 | 1,184.00 | 1,184.00 | 85,379 |
| 2024-11-22 | 1,225.00 | 1,226.00 | 1,201.00 | 1,205.00 | 1,205.00 | 43,968 |
| 2024-11-21 | 1,215.00 | 1,228.00 | 1,204.50 | 1,211.00 | 1,211.00 | 89,429 |
| 2024-11-20 | 1,230.50 | 1,241.00 | 1,207.00 | 1,216.00 | 1,216.00 | 78,761 |
| 2024-11-19 | 1,245.00 | 1,265.50 | 1,220.00 | 1,232.50 | 1,232.50 | 205,379 |
| 2024-11-18 | 1,245.50 | 1,266.50 | 1,227.00 | 1,255.00 | 1,255.00 | 175,864 |
| 2024-11-15 | 1,265.50 | 1,296.00 | 1,261.50 | 1,284.50 | 1,284.50 | 116,937 |
| 2024-11-14 | 1,284.00 | 1,307.00 | 1,272.00 | 1,276.00 | 1,276.00 | 104,989 |
| 2024-11-13 | 1,299.00 | 1,326.50 | 1,290.00 | 1,304.00 | 1,304.00 | 126,047 |
| 2024-11-12 | 1,312.00 | 1,312.00 | 1,275.50 | 1,302.00 | 1,302.00 | 130,760 |
| 2024-11-11 | 1,271.50 | 1,317.00 | 1,270.00 | 1,293.00 | 1,293.00 | 210,694 |
| 2024-11-08 | 1,250.00 | 1,273.00 | 1,238.00 | 1,251.00 | 1,251.00 | 132,901 |
| 2024-11-07 | 1,224.50 | 1,250.00 | 1,212.00 | 1,240.00 | 1,240.00 | 75,945 |
| 2024-11-06 | 1,225.00 | 1,239.50 | 1,206.50 | 1,220.50 | 1,220.50 | 116,604 |
| 2024-11-05 | 1,222.00 | 1,225.00 | 1,191.50 | 1,200.00 | 1,200.00 | 80,443 |
| 2024-11-02 | 1,210.00 | 1,233.00 | 1,203.50 | 1,222.00 | 1,222.00 | 43,595 |
| 2024-11-01 | 1,200.50 | 1,209.00 | 1,181.00 | 1,200.00 | 1,200.00 | 58,866 |
| 2024-10-31 | 1,194.00 | 1,233.50 | 1,166.50 | 1,201.50 | 1,201.50 | 128,743 |
| 2024-10-30 | 1,191.50 | 1,218.00 | 1,188.00 | 1,211.50 | 1,211.50 | 94,327 |
| 2024-10-29 | 1,170.00 | 1,193.00 | 1,158.00 | 1,186.00 | 1,186.00 | 131,315 |
| 2024-10-28 | 1,187.00 | 1,205.50 | 1,160.00 | 1,166.00 | 1,166.00 | 152,461 |
| 2024-10-25 | 1,240.00 | 1,250.00 | 1,203.50 | 1,208.50 | 1,208.50 | 89,081 |
| 2024-10-24 | 1,236.00 | 1,254.50 | 1,223.00 | 1,245.00 | 1,245.00 | 55,862 |
| 2024-10-23 | 1,238.00 | 1,250.00 | 1,232.00 | 1,247.50 | 1,247.50 | 57,566 |
| 2024-10-22 | 1,252.00 | 1,258.50 | 1,240.00 | 1,244.00 | 1,244.00 | 56,166 |
| 2024-10-21 | 1,276.50 | 1,280.50 | 1,252.00 | 1,256.50 | 1,256.50 | 59,841 |
| 2024-10-18 | 1,263.50 | 1,278.50 | 1,262.00 | 1,272.50 | 1,272.50 | 43,312 |
| 2024-10-17 | 1,307.00 | 1,307.00 | 1,266.00 | 1,271.00 | 1,271.00 | 134,863 |
| 2024-10-16 | 1,319.00 | 1,337.00 | 1,301.00 | 1,309.00 | 1,309.00 | 86,759 |
| 2024-10-15 | 1,305.50 | 1,330.50 | 1,299.00 | 1,311.00 | 1,311.00 | 99,957 |
| 2024-10-14 | 1,300.50 | 1,314.50 | 1,282.50 | 1,306.50 | 1,306.50 | 102,465 |
| 2024-10-11 | 1,295.00 | 1,315.00 | 1,293.00 | 1,314.00 | 1,314.00 | 62,237 |
| 2024-10-10 | 1,302.00 | 1,316.00 | 1,297.00 | 1,298.50 | 1,298.50 | 44,388 |
| 2024-10-09 | 1,323.00 | 1,323.00 | 1,298.00 | 1,298.50 | 1,298.50 | 36,788 |
| 2024-10-08 | 1,331.00 | 1,334.00 | 1,304.00 | 1,315.00 | 1,315.00 | 63,575 |
| 2024-10-07 | 1,329.50 | 1,385.00 | 1,310.00 | 1,322.00 | 1,322.00 | 149,260 |
| 2024-10-04 | 1,317.50 | 1,334.50 | 1,312.50 | 1,321.50 | 1,321.50 | 86,438 |
| 2024-10-03 | 1,320.00 | 1,323.50 | 1,289.00 | 1,305.00 | 1,305.00 | 97,104 |
| 2024-10-02 | 1,336.00 | 1,350.00 | 1,301.50 | 1,306.00 | 1,306.00 | 108,448 |
| 2024-10-01 | 1,315.50 | 1,350.00 | 1,305.00 | 1,326.50 | 1,326.50 | 138,959 |
| 2024-09-30 | 1,325.00 | 1,355.00 | 1,308.50 | 1,325.50 | 1,325.50 | 128,580 |
| 2024-09-27 | 1,342.50 | 1,361.50 | 1,297.50 | 1,320.50 | 1,320.50 | 266,132 |
| 2024-09-26 | 1,346.00 | 1,351.00 | 1,327.00 | 1,339.50 | 1,339.50 | 82,817 |
| 2024-09-25 | 1,369.50 | 1,375.00 | 1,338.00 | 1,351.50 | 1,351.50 | 131,743 |
| 2024-09-24 | 1,379.00 | 1,383.00 | 1,345.50 | 1,367.00 | 1,367.00 | 142,832 |
| 2024-09-23 | 1,384.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | 107,875 |
| 2024-09-20 | 1,379.50 | 1,391.50 | 1,362.00 | 1,366.00 | 1,366.00 | 154,402 |
| 2024-09-19 | 1,349.50 | 1,385.00 | 1,340.00 | 1,371.00 | 1,371.00 | 215,463 |
| 2024-09-18 | 1,347.00 | 1,360.50 | 1,330.50 | 1,348.00 | 1,348.00 | 281,956 |
| 2024-09-17 | 1,289.00 | 1,350.50 | 1,272.00 | 1,341.50 | 1,341.50 | 319,035 |
| 2024-09-16 | 1,248.00 | 1,289.50 | 1,235.50 | 1,275.00 | 1,275.00 | 207,884 |
| 2024-09-13 | 1,201.00 | 1,260.00 | 1,187.00 | 1,245.00 | 1,245.00 | 275,518 |
| 2024-09-12 | 1,202.00 | 1,212.00 | 1,171.00 | 1,193.50 | 1,193.50 | 296,610 |
| 2024-09-11 | 1,244.00 | 1,259.00 | 1,203.00 | 1,242.50 | 1,242.50 | 149,341 |
| 2024-09-10 | 1,291.00 | 1,298.00 | 1,225.50 | 1,241.00 | 1,241.00 | 248,340 |
| 2024-09-09 | 1,243.50 | 1,288.50 | 1,239.00 | 1,260.50 | 1,260.50 | 181,863 |
| 2024-09-06 | 1,257.00 | 1,266.00 | 1,220.00 | 1,222.50 | 1,222.50 | 255,086 |
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.