Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	23.600	23.600	23.100	23.450	23.450	8,900
2024-06-13	22.500	23.400	22.150	23.400	23.400	21,700
2024-06-11	23.150	23.450	22.500	22.950	22.950	11,400
2024-06-10	23.400	24.300	22.900	23.200	23.200	25,900
2024-06-07	22.850	23.750	22.600	23.300	23.300	55,700
2024-06-06	22.950	23.000	22.450	22.750	22.750	16,400
2024-06-05	23.400	23.600	22.950	23.000	23.000	48,000
2024-06-04	22.550	23.500	22.400	23.450	23.450	35,300
2024-06-03	22.800	22.850	21.450	22.450	22.450	49,300
2024-05-31	23.200	23.200	21.700	22.500	22.500	15,700
2024-05-30	24.100	24.800	23.450	23.450	23.450	11,500
2024-05-29	23.350	24.000	23.000	24.000	24.000	18,300
2024-05-28	23.150	23.700	22.300	23.250	23.250	32,500
2024-05-27	24.350	24.350	21.950	23.100	23.100	65,400
2024-05-24	25.550	25.550	24.000	24.250	24.250	70,600
2024-05-23	25.450	25.600	25.150	25.550	25.550	14,600
2024-05-22	25.500	25.500	25.200	25.400	25.400	6,900
2024-05-21	25.800	26.350	24.700	25.300	25.300	89,500
2024-05-20	26.400	26.950	25.300	25.700	25.700	42,000
2024-05-17	27.000	27.000	26.000	26.400	26.400	108,300
2024-05-16	27.100	27.150	26.200	27.000	27.000	32,800
2024-05-15	27.800	27.950	26.400	26.800	26.800	165,000
2024-05-14	27.800	28.050	27.200	27.700	27.700	17,500
2024-05-13	28.000	28.150	27.750	27.850	27.850	14,800
2024-05-10	27.900	28.650	27.100	27.850	27.850	34,100
2024-05-08	27.550	28.000	27.550	27.700	27.700	14,700
2024-05-07	27.900	27.900	27.150	27.450	27.450	12,300
2024-05-06	28.150	28.450	26.900	27.700	27.700	73,400
2024-05-03	28.000	28.400	27.100	27.900	27.900	21,200
2024-05-02	28.100	28.100	27.600	27.800	27.800	4,100
2024-04-30	28.000	28.200	28.000	28.100	28.100	4,500
2024-04-29	27.600	28.450	27.550	27.900	27.900	22,400
2024-04-27	27.850	27.850	27.250	27.600	27.600	11,500
2024-04-26	28.600	28.600	27.150	27.800	27.800	47,600
2024-04-25	27.950	29.450	27.100	28.600	28.600	150,200
2024-04-24	27.900	27.900	27.700	27.800	27.800	7,400
2024-04-23	28.300	28.300	27.650	27.850	27.850	11,800
2024-04-22	28.100	28.450	27.600	28.250	28.250	28,000
2024-04-19	28.400	28.400	26.600	28.100	28.100	102,700
2024-04-18	28.550	28.650	28.300	28.400	28.400	11,900
2024-04-17	28.500	28.650	28.300	28.650	28.650	10,400
2024-04-16	28.600	28.600	28.000	28.350	28.350	31,000
2024-04-15	28.600	28.650	28.350	28.550	28.550	18,300
2024-04-12	28.450	28.700	28.000	28.550	28.550	6,700
2024-04-11	28.750	28.800	28.300	28.450	28.450	5,500
2024-04-10	28.700	29.100	28.050	28.750	28.750	24,200
2024-04-09	29.300	29.300	27.750	28.650	28.650	55,000
2024-04-08	28.650	29.500	28.400	29.200	29.200	59,500
2024-04-05	29.050	29.150	28.200	28.450	28.450	28,700
2024-04-04	29.250	29.500	28.800	29.200	29.200	31,200
2024-04-03	28.850	31.900	28.750	29.200	29.200	215,400
2024-04-02	28.200	29.300	28.200	28.600	28.600	64,100
2024-04-01	27.550	28.500	27.500	28.100	28.100	45,300
2024-03-29	27.650	27.750	27.200	27.500	27.500	17,300
2024-03-28	28.050	28.150	27.100	27.750	27.750	14,100
2024-03-27	27.650	28.000	27.250	27.800	27.800	19,600
2024-03-26	27.250	27.700	27.250	27.500	27.500	21,900
2024-03-25	27.800	27.800	26.350	27.200	27.200	52,500
2024-03-22	27.850	28.400	27.450	27.800	27.800	27,600
2024-03-21	27.850	28.300	27.700	28.050	28.050	16,700

← NewerPage 11 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.