Public Joint Stock Oil Company Bashneft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	800.00	814.00	786.50	792.00	792.00	208,244
2026-10-16	779.00	806.50	773.50	782.00	782.00	137,140
2026-10-15	788.00	791.00	762.00	778.00	778.00	96,748
2026-10-14	796.00	801.00	783.00	784.00	784.00	102,161
2026-10-13	791.00	799.00	786.00	790.50	790.50	149,223
2026-10-12	798.00	819.50	776.50	789.50	789.50	353,133
2026-10-09	748.50	801.50	743.50	751.00	751.00	237,558
2026-10-08	753.50	755.50	742.00	748.50	748.50	81,575
2026-10-07	749.00	770.50	744.50	758.50	758.50	164,475
2026-10-06	757.00	759.50	740.50	750.50	750.50	81,470
2026-10-05	738.50	757.00	734.00	756.00	756.00	105,191
2026-10-02	734.50	739.00	733.00	737.50	737.50	26,598
2026-10-01	736.50	742.50	730.50	738.00	738.00	38,674
2026-09-30	742.00	742.00	734.00	736.00	736.00	20,967
2026-09-29	744.00	749.00	731.00	743.00	743.00	50,716
2026-09-28	743.00	750.50	738.50	748.50	748.50	59,176
2026-09-25	749.50	752.50	739.00	742.00	742.00	32,688
2026-09-24	756.00	759.50	737.00	751.00	751.00	73,428
2026-09-23	753.00	755.50	742.00	751.00	751.00	63,549
2026-09-22	744.00	757.50	743.00	748.50	748.50	77,956
2026-09-21	743.00	753.50	737.50	741.50	741.50	79,197

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.