Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	37.500	37.850	36.250	37.050	37.050	22,000
2023-09-27	36.550	37.400	36.450	37.300	37.300	21,600
2023-09-26	38.000	38.050	36.050	36.150	36.150	18,000
2023-09-25	35.750	38.000	35.600	37.300	37.300	31,900
2023-09-22	36.250	36.900	35.500	35.900	35.900	19,300
2023-09-21	34.900	36.150	34.700	36.150	36.150	79,100
2023-09-20	32.450	37.000	30.300	34.750	34.750	183,700
2023-09-19	35.500	35.600	32.250	33.150	33.150	110,500
2023-09-18	36.350	38.000	34.300	35.500	35.500	105,500
2023-09-15	35.100	36.150	34.300	35.500	35.500	39,900
2023-09-14	36.750	36.750	30.750	34.800	34.800	127,500
2023-09-13	37.900	38.650	35.500	36.850	36.850	49,700
2023-09-12	37.700	37.950	36.900	37.950	37.950	34,000
2023-09-11	36.950	38.450	35.900	37.650	37.650	112,500
2023-09-08	37.100	37.350	33.700	36.900	36.900	177,200
2023-09-07	40.400	41.000	34.500	35.750	35.750	744,100
2023-09-06	38.850	40.500	37.250	40.200	40.200	528,600
2023-09-05	38.550	41.250	37.150	38.000	38.000	241,200
2023-09-04	33.750	39.000	33.450	37.800	37.800	502,700
2023-09-01	33.700	34.450	33.600	33.700	33.700	26,600
2023-08-31	34.600	34.650	33.650	34.350	34.350	23,100
2023-08-30	33.650	35.100	33.300	33.950	33.950	63,800
2023-08-29	34.700	34.700	32.550	33.350	33.350	64,800
2023-08-28	32.750	34.700	32.300	34.650	34.650	44,000
2023-08-25	33.200	33.200	32.350	32.850	32.850	38,500
2023-08-24	33.250	33.250	32.050	32.600	32.600	30,700
2023-08-23	31.600	34.000	31.450	32.900	32.900	88,500
2023-08-22	32.400	33.100	30.700	31.650	31.650	57,300
2023-08-21	31.400	32.400	30.000	32.400	32.400	58,500
2023-08-18	29.950	30.050	29.600	29.900	29.900	22,200
2023-08-17	31.500	31.500	29.100	29.750	29.750	72,700
2023-08-16	31.800	31.900	29.000	29.950	29.950	47,100
2023-08-15	31.500	33.650	30.050	31.800	31.800	35,800
2023-08-14	33.000	33.600	31.500	32.000	32.000	49,400
2023-08-11	32.650	33.500	32.100	32.600	32.600	50,900
2023-08-10	33.400	33.400	31.600	33.200	33.200	88,100
2023-08-09	34.650	34.650	32.350	33.000	33.000	67,000
2023-08-08	32.400	32.900	30.650	32.450	32.450	69,300
2023-08-07	31.300	33.000	31.000	31.700	31.700	150,900
2023-08-04	30.300	30.950	29.950	30.600	30.600	116,800
2023-08-03	30.450	30.900	29.950	30.250	30.250	45,500
2023-08-02	30.500	31.000	29.800	30.300	30.300	91,100
2023-08-01	30.700	30.850	29.400	30.150	30.150	38,400
2023-07-31	30.500	30.700	29.850	30.400	30.400	25,500
2023-07-28	29.250	30.450	29.200	30.150	30.150	29,300
2023-07-27	29.300	29.700	29.200	29.600	29.600	10,700
2023-07-26	30.000	30.000	29.200	29.450	29.450	27,100
2023-07-25	29.950	30.100	29.600	29.700	29.700	25,500
2023-07-24	29.150	30.000	29.100	29.850	29.850	37,700
2023-07-21	29.900	29.950	28.850	29.800	29.800	27,900
2023-07-20	29.550	30.000	29.100	29.850	29.850	25,800
2023-07-19	29.700	30.000	29.400	29.650	29.650	37,300
2023-07-18	29.700	29.900	29.500	29.550	29.550	34,400
2023-07-17	30.350	30.350	29.050	29.750	29.750	45,200
2023-07-14	29.050	30.450	28.700	29.550	29.550	89,300
2023-07-13	29.300	29.350	25.000	28.600	28.600	135,900
2023-07-12	29.500	30.500	28.650	28.950	28.950	356,200
2023-07-11	29.350	29.600	28.500	29.050	29.050	44,100
2023-07-10	29.500	29.800	28.950	29.200	29.200	80,800
2023-07-07	29.800	29.850	28.850	29.600	29.600	34,800

← NewerPage 14 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.