Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	29.800	30.150	29.250	29.650	29.650	27,000
2023-07-05	31.600	31.600	29.050	29.600	29.600	40,700
2023-07-04	30.000	30.700	28.800	30.050	30.050	172,900
2023-07-03	28.950	30.150	28.200	29.550	29.550	180,400
2023-06-30	28.450	29.000	28.100	28.850	28.850	52,500
2023-06-29	27.500	28.450	27.000	28.200	28.200	43,900
2023-06-28	28.250	28.600	27.000	27.550	27.550	87,900
2023-06-27	26.000	28.300	25.700	28.250	28.250	156,300
2023-06-26	26.400	26.400	24.250	25.750	25.750	83,800
2023-06-23	27.150	27.400	26.050	26.850	26.850	32,200
2023-06-22	26.400	28.150	26.350	27.050	27.050	60,300
2023-06-21	26.550	31.700	26.550	27.000	27.000	656,800
2023-06-20	26.700	27.000	25.400	25.600	25.600	42,300
2023-06-19	26.900	27.350	26.400	26.550	26.550	9,500
2023-06-16	27.450	27.450	26.000	26.800	26.800	27,100
2023-06-15	26.350	27.100	25.800	27.100	27.100	32,300
2023-06-14	25.500	26.900	25.000	26.250	26.250	78,600
2023-06-13	25.850	25.850	24.200	25.350	25.350	24,800
2023-06-09	25.250	25.800	24.350	25.800	25.800	24,600
2023-06-08	24.850	25.050	24.650	24.950	24.950	11,700
2023-06-07	24.400	25.000	24.400	24.950	24.950	21,600
2023-06-06	24.850	24.850	24.000	24.250	24.250	12,100
2023-06-05	24.150	24.550	23.700	24.350	24.350	35,400
2023-06-02	23.600	23.800	23.500	23.700	23.700	11,600
2023-06-01	23.750	24.000	23.400	23.700	23.700	45,500
2023-05-31	23.800	23.800	23.700	23.750	23.750	7,000
2023-05-30	24.450	24.450	23.650	23.700	23.700	20,000
2023-05-29	24.000	24.750	23.300	24.500	24.500	79,000
2023-05-26	24.750	24.950	23.500	24.500	24.500	119,000
2023-05-25	24.200	26.050	24.000	24.750	24.750	29,000
2023-05-24	24.750	26.200	24.100	25.550	25.550	101,000
2023-05-23	24.750	24.750	23.500	24.600	24.600	33,600
2023-05-22	24.600	26.900	23.850	24.450	24.450	141,200
2023-05-19	22.650	26.350	22.650	24.200	24.200	557,600
2023-05-18	23.000	23.000	21.700	22.550	22.550	46,300
2023-05-17	22.850	23.050	22.250	22.550	22.550	30,700
2023-05-16	23.150	23.350	22.700	22.800	22.800	16,500
2023-05-15	23.000	23.500	22.700	23.100	23.100	11,700
2023-05-12	23.000	23.700	22.950	23.100	23.100	19,100
2023-05-11	23.300	23.700	22.500	23.400	23.400	45,700
2023-05-10	22.950	23.750	22.850	23.500	23.500	37,700
2023-05-08	21.750	23.100	20.400	22.600	22.600	17,900
2023-05-05	21.850	22.750	20.300	22.550	22.550	40,700
2023-05-04	21.200	21.600	20.100	20.950	20.950	30,700
2023-05-03	21.650	21.850	20.700	21.300	21.300	61,200
2023-05-02	22.350	22.550	21.100	21.650	21.650	70,400
2023-04-28	22.750	23.500	21.000	22.500	22.500	33,800
2023-04-27	22.900	23.200	22.900	23.000	23.000	9,300
2023-04-26	23.050	23.250	22.900	23.050	23.050	26,500
2023-04-25	23.100	23.450	23.000	23.200	23.200	4,600
2023-04-24	23.250	23.650	23.100	23.200	23.200	16,600
2023-04-21	23.450	23.700	23.000	23.400	23.400	19,800
2023-04-20	23.000	23.800	22.500	23.800	23.800	84,600
2023-04-19	23.500	23.850	22.800	23.350	23.350	25,800
2023-04-18	23.550	24.000	23.400	23.800	23.800	81,500
2023-04-17	23.600	23.750	23.200	23.450	23.450	32,300
2023-04-14	23.350	23.650	23.000	23.500	23.500	28,800
2023-04-13	22.600	23.400	22.600	23.000	23.000	38,600
2023-04-12	23.150	23.200	22.300	22.900	22.900	23,600
2023-04-11	23.300	23.300	22.500	23.100	23.100	32,600

← NewerPage 15 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.