Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	27.900	29.500	27.450	27.750	27.750	85,900
2024-03-19	28.350	28.600	27.450	27.850	27.850	24,200
2024-03-18	28.850	29.100	27.350	28.350	28.350	42,700
2024-03-15	28.650	29.200	28.400	28.800	28.800	12,700
2024-03-14	28.800	28.850	28.100	28.400	28.400	20,200
2024-03-13	29.150	29.200	28.100	28.700	28.700	30,400
2024-03-12	29.300	29.450	28.700	29.150	29.150	26,100
2024-03-11	30.100	30.100	29.100	29.550	29.550	157,900
2024-03-07	29.800	30.250	28.950	30.250	30.250	12,000
2024-03-06	30.250	30.450	29.500	29.650	29.650	15,500
2024-03-05	30.000	30.400	28.500	30.200	30.200	37,600
2024-03-04	29.950	30.000	29.700	29.700	29.700	5,100
2024-03-01	29.700	30.100	29.650	29.850	29.850	4,200
2024-02-29	30.150	30.500	29.500	29.500	29.500	30,300
2024-02-28	30.350	30.350	29.600	29.850	29.850	16,500
2024-02-27	30.000	30.500	29.700	30.350	30.350	18,900
2024-02-26	29.750	30.550	29.650	29.750	29.750	5,900
2024-02-22	28.000	29.850	28.000	29.350	29.350	16,900
2024-02-21	29.650	30.100	29.000	29.600	29.600	55,300
2024-02-20	30.800	30.800	29.500	30.200	30.200	30,500
2024-02-19	31.300	31.600	30.500	30.800	30.800	45,100
2024-02-16	31.650	31.850	31.200	31.250	31.250	16,200
2024-02-15	32.000	32.600	31.650	31.850	31.850	32,300
2024-02-14	32.000	32.200	32.000	32.000	32.000	2,300
2024-02-13	31.700	31.900	31.500	31.850	31.850	18,200
2024-02-12	32.100	32.300	31.550	31.850	31.850	23,600
2024-02-09	32.350	32.350	31.850	31.950	31.950	27,200
2024-02-08	32.350	32.400	31.850	32.400	32.400	27,200
2024-02-07	32.000	32.350	31.850	32.350	32.350	28,700
2024-02-06	31.850	32.000	31.350	31.900	31.900	15,300
2024-02-05	31.500	32.050	31.350	31.800	31.800	15,600
2024-02-02	32.250	32.250	31.800	31.800	31.800	14,700
2024-02-01	31.650	32.050	31.300	31.950	31.950	16,400
2024-01-31	31.850	32.300	31.050	31.900	31.900	21,700
2024-01-30	31.950	32.250	31.950	32.100	32.100	19,400
2024-01-29	32.200	32.250	31.850	32.000	32.000	43,000
2024-01-26	32.100	32.150	31.450	32.150	32.150	26,600
2024-01-25	32.200	32.200	30.850	31.800	31.800	75,700
2024-01-24	31.800	32.100	31.800	32.100	32.100	22,500
2024-01-23	32.000	32.400	31.800	31.800	31.800	50,000
2024-01-22	32.800	32.800	31.850	32.300	32.300	89,200
2024-01-19	33.150	33.150	32.150	32.800	32.800	29,300
2024-01-18	33.050	33.850	32.100	33.150	33.150	59,200
2024-01-17	31.950	32.900	31.500	32.900	32.900	68,300
2024-01-16	32.000	33.000	31.200	31.900	31.900	134,600
2024-01-15	29.600	32.700	29.500	31.600	31.600	451,700
2024-01-12	29.350	29.750	28.750	29.400	29.400	23,200
2024-01-11	29.450	29.650	28.750	29.250	29.250	55,700
2024-01-10	30.350	30.350	28.850	29.450	29.450	107,400
2024-01-09	30.100	30.150	29.750	29.850	29.850	15,700
2024-01-08	30.500	30.500	29.450	30.250	30.250	84,100
2024-01-05	30.000	30.900	29.650	30.600	30.600	32,700
2024-01-04	29.950	30.050	29.750	30.000	30.000	4,200
2024-01-03	29.800	31.000	29.700	30.000	30.000	31,800
2023-12-29	28.750	33.100	28.750	30.600	30.600	121,500
2023-12-28	29.100	29.100	28.300	28.400	28.400	109,000
2023-12-27	29.350	29.850	28.650	29.500	29.500	19,600
2023-12-26	29.000	29.500	28.800	29.500	29.500	5,800
2023-12-25	30.850	31.750	28.200	29.300	29.300	52,400
2023-12-22	28.600	30.950	28.600	30.750	30.750	47,900

← NewerPage 12 of 22 · 1,270 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.