Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	28.600	29.800	28.150	28.750	28.750	22,400
2023-12-20	28.500	30.200	28.150	29.150	29.150	59,100
2023-12-19	27.100	29.000	27.100	28.500	28.500	46,400
2023-12-18	26.500	27.600	25.850	27.250	27.250	48,300
2023-12-15	24.950	27.400	24.950	26.450	26.450	48,900
2023-12-14	25.150	26.400	24.100	25.150	25.150	54,100
2023-12-13	24.000	25.800	23.600	25.800	25.800	25,000
2023-12-12	24.700	24.700	23.800	24.150	24.150	17,700
2023-12-11	25.400	25.400	24.550	24.850	24.850	10,600
2023-12-08	25.250	25.400	24.700	25.250	25.250	8,500
2023-12-07	25.000	25.200	23.900	25.000	25.000	43,200
2023-12-06	26.950	27.000	24.400	24.950	24.950	103,400
2023-12-05	26.350	28.000	25.300	26.250	26.250	86,900
2023-12-04	27.650	27.650	26.000	26.150	26.150	31,200
2023-12-01	27.400	27.400	26.250	27.000	27.000	39,300
2023-11-30	27.650	28.500	27.000	27.650	27.650	42,600
2023-11-29	29.250	29.250	26.500	27.600	27.600	82,800
2023-11-28	28.150	29.600	27.450	28.650	28.650	13,500
2023-11-27	28.600	28.750	27.800	27.950	27.950	20,800
2023-11-24	29.200	29.350	28.800	28.800	28.800	4,500
2023-11-23	29.550	30.100	28.450	29.050	29.050	30,600
2023-11-22	29.600	30.500	29.500	29.550	29.550	19,700
2023-11-21	30.150	30.350	29.500	29.950	29.950	16,600
2023-11-20	30.200	30.950	29.050	30.200	30.200	54,000
2023-11-17	31.000	31.000	28.950	30.250	30.250	79,300
2023-11-16	29.600	32.900	29.400	31.200	31.200	71,900
2023-11-15	27.650	29.500	27.400	29.500	29.500	54,700
2023-11-14	29.400	32.900	26.150	28.550	28.550	315,000
2023-11-13	28.050	28.900	26.150	28.500	28.500	116,200
2023-11-10	29.100	29.100	26.650	27.900	27.900	172,000
2023-11-09	30.250	30.250	28.550	29.100	29.100	293,700
2023-11-08	30.150	30.800	29.400	30.300	30.300	75,700
2023-11-07	30.950	31.150	30.000	30.400	30.400	42,600
2023-11-06	30.850	31.500	29.350	30.450	30.450	40,500
2023-11-03	30.950	31.000	30.200	30.600	30.600	9,600
2023-11-02	31.150	31.450	30.750	30.750	30.750	13,000
2023-11-01	31.400	31.600	30.450	31.300	31.300	8,700
2023-10-31	32.450	32.450	31.000	31.200	31.200	61,100
2023-10-30	32.550	32.850	32.300	32.750	32.750	17,200
2023-10-27	32.800	32.800	31.500	32.500	32.500	63,400
2023-10-26	33.400	33.550	32.700	32.750	32.750	20,500
2023-10-25	33.350	33.600	32.400	33.600	33.600	39,700
2023-10-24	33.600	33.700	33.050	33.500	33.500	25,600
2023-10-23	34.300	34.300	33.100	33.550	33.550	27,200
2023-10-20	34.200	34.300	33.500	33.600	33.600	39,500
2023-10-19	34.550	34.750	34.350	34.450	34.450	13,500
2023-10-18	34.900	35.200	34.400	34.700	34.700	23,100
2023-10-17	35.050	35.400	33.500	34.500	34.500	40,100
2023-10-16	35.250	35.450	34.700	34.900	34.900	53,400
2023-10-13	34.950	35.350	34.650	35.100	35.100	82,100
2023-10-12	35.600	35.700	34.550	34.950	34.950	28,300
2023-10-11	35.000	35.500	34.350	35.400	35.400	32,000
2023-10-10	35.000	35.450	34.050	35.000	35.000	12,000
2023-10-09	35.050	35.900	34.000	34.550	34.550	39,500
2023-10-06	35.100	35.450	34.300	34.900	34.900	22,300
2023-10-05	36.400	36.400	35.300	35.300	35.300	15,000
2023-10-04	36.050	36.500	35.050	35.900	35.900	15,900
2023-10-03	36.750	36.750	35.350	36.550	36.550	80,400
2023-10-02	36.550	38.300	36.550	36.900	36.900	59,900
2023-09-29	38.900	38.900	35.600	36.100	36.100	49,400

← NewerPage 13 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.