Slavneft-JANOS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	19.100	19.100	18.800	18.900	18.900	5,200
2024-09-05	19.100	19.250	18.700	18.800	18.800	63,700
2024-09-04	19.000	19.150	18.400	19.000	19.000	22,400
2024-09-03	18.800	19.450	18.750	18.850	18.850	17,900
2024-09-02	19.700	20.200	18.800	19.450	19.450	15,800
2024-08-30	19.550	19.750	19.350	19.650	19.650	1,200
2024-08-29	19.550	20.100	19.000	19.850	19.850	22,500
2024-08-28	19.850	20.050	19.300	19.900	19.900	8,600
2024-08-27	19.850	19.950	19.850	19.950	19.950	1,600
2024-08-26	20.100	20.100	19.750	20.000	20.000	7,100
2024-08-23	19.900	20.000	19.000	19.400	19.400	33,700
2024-08-22	20.400	20.400	19.900	20.050	20.050	21,700
2024-08-21	20.450	20.600	20.000	20.600	20.600	12,400
2024-08-20	20.400	20.600	19.900	20.600	20.600	14,200
2024-08-19	20.200	20.800	20.200	20.550	20.550	11,700
2024-08-16	20.650	20.700	20.150	20.450	20.450	8,200
2024-08-15	20.900	20.950	20.500	20.700	20.700	6,600
2024-08-14	21.100	21.700	20.500	20.850	20.850	13,100
2024-08-13	20.450	21.250	19.900	21.000	21.000	56,700
2024-08-12	19.950	20.550	19.550	20.050	20.050	16,100
2024-08-09	20.150	20.150	19.500	20.150	20.150	15,100
2024-08-08	20.400	20.550	20.050	20.350	20.350	11,400
2024-08-07	20.600	20.700	19.800	20.400	20.400	24,200
2024-08-06	20.850	20.900	19.600	20.450	20.450	34,200
2024-08-05	21.400	21.400	20.050	20.350	20.350	25,000
2024-08-02	21.550	21.550	21.250	21.500	21.500	2,000
2024-08-01	21.550	21.900	21.100	21.550	21.550	12,200
2024-07-31	20.650	22.000	20.550	21.600	21.600	25,100
2024-07-30	20.100	21.050	20.100	20.800	20.800	9,500
2024-07-29	21.400	21.400	19.750	20.600	20.600	29,800
2024-07-26	21.350	21.450	20.500	21.200	21.200	21,600
2024-07-25	21.450	21.650	21.150	21.400	21.400	5,100
2024-07-24	21.150	21.700	20.650	21.700	21.700	24,200
2024-07-23	21.650	22.400	20.900	21.200	21.200	13,600
2024-07-22	20.950	21.900	20.500	21.300	21.300	16,400
2024-07-19	20.300	21.550	20.050	21.050	21.050	23,700
2024-07-18	20.300	20.700	19.600	20.350	20.350	17,400
2024-07-17	20.050	20.550	19.600	20.200	20.200	10,500
2024-07-16	19.850	20.350	19.350	20.050	20.050	3,800
2024-07-15	20.700	20.850	19.000	19.950	19.950	49,800
2024-07-12	21.000	21.000	20.000	20.250	20.250	35,500
2024-07-11	20.650	21.050	18.750	20.300	20.300	112,500
2024-07-10	21.450	21.450	19.000	20.450	20.450	28,300
2024-07-09	21.750	21.750	21.100	21.350	21.350	9,700
2024-07-08	21.900	21.900	21.450	21.700	21.700	1,900
2024-07-05	21.900	21.900	21.200	21.900	21.900	11,600
2024-07-04	21.900	22.450	21.550	21.900	21.900	19,500
2024-07-03	22.400	22.400	21.850	21.950	21.950	6,000
2024-07-02	22.000	22.700	21.950	22.300	22.300	16,000
2024-07-01	21.850	21.900	21.750	21.900	21.900	5,200
2024-06-28	22.100	22.100	21.700	21.850	21.850	1,700
2024-06-27	21.800	21.950	21.650	21.800	21.800	22,900
2024-06-26	22.000	22.350	21.800	22.000	22.000	8,200
2024-06-25	22.050	22.050	21.550	21.900	21.900	6,500
2024-06-24	22.450	22.500	22.150	22.200	22.200	3,100
2024-06-21	22.600	22.600	21.800	22.300	22.300	16,300
2024-06-20	21.900	22.850	21.400	22.700	22.700	26,700
2024-06-19	22.250	22.500	21.800	22.000	22.000	7,200
2024-06-18	22.950	22.950	22.200	22.500	22.500	15,600
2024-06-17	23.350	23.350	22.650	22.850	22.850	11,700

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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