Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	23.000	23.500	23.000	23.300	23.300	16,100
2023-04-07	23.100	23.450	22.550	23.100	23.100	23,800
2023-04-06	22.650	23.150	22.550	23.050	23.050	19,800
2023-04-05	23.750	23.750	22.200	22.400	22.400	45,500
2023-04-04	22.600	23.700	22.600	22.950	22.950	173,200
2023-04-03	23.250	23.700	22.000	22.850	22.850	158,600
2023-03-31	22.200	23.250	21.800	23.150	23.150	59,000
2023-03-30	22.900	25.000	21.550	22.150	22.150	404,500
2023-03-29	21.150	23.100	20.950	22.050	22.050	128,800
2023-03-28	21.100	21.750	20.650	21.200	21.200	87,400
2023-03-27	20.800	21.050	20.600	20.850	20.850	8,100
2023-03-24	21.050	21.050	20.400	20.850	20.850	15,800
2023-03-23	20.400	21.000	20.000	20.800	20.800	39,800
2023-03-22	20.000	20.450	19.950	20.300	20.300	16,200
2023-03-21	19.800	21.200	19.750	19.800	19.800	78,000
2023-03-20	19.950	20.100	19.400	19.900	19.900	43,700
2023-03-17	19.850	20.250	19.700	20.100	20.100	33,800
2023-03-16	20.150	20.150	19.650	19.900	19.900	22,600
2023-03-15	20.150	20.900	19.750	20.250	20.250	58,900
2023-03-14	20.600	20.600	19.800	20.550	20.550	57,000
2023-03-13	20.950	21.000	20.100	20.150	20.150	33,600
2023-03-10	19.100	21.350	19.100	20.550	20.550	94,400
2023-03-09	19.600	21.050	19.500	21.050	21.050	127,800
2023-03-07	19.650	19.950	19.150	19.650	19.650	33,000
2023-03-06	19.700	19.750	19.350	19.600	19.600	41,100
2023-03-03	19.350	19.650	18.850	19.400	19.400	29,200
2023-03-02	19.600	19.950	18.900	19.400	19.400	75,500
2023-03-01	19.350	19.550	19.250	19.400	19.400	22,000
2023-02-28	19.850	19.950	19.100	19.550	19.550	85,200
2023-02-27	19.550	20.650	19.400	19.750	19.750	23,900
2023-02-24	19.550	19.650	19.200	19.450	19.450	43,100
2023-02-22	19.750	20.000	19.250	19.400	19.400	23,400
2023-02-21	19.900	19.900	19.150	19.750	19.750	39,100
2023-02-20	21.250	22.650	18.900	19.700	19.700	205,600
2023-02-17	19.950	23.700	19.000	21.200	21.200	680,400
2023-02-16	19.250	21.000	18.400	19.100	19.100	185,600
2023-02-15	19.800	19.950	18.650	19.300	19.300	93,600
2023-02-14	18.800	19.750	18.000	19.400	19.400	164,300
2023-02-13	18.750	18.900	18.050	18.350	18.350	31,700
2023-02-10	19.100	19.750	18.300	18.500	18.500	64,100
2023-02-09	17.700	19.350	17.700	18.900	18.900	221,000
2023-02-08	17.550	18.000	17.150	17.700	17.700	27,200
2023-02-07	17.850	18.050	17.250	17.550	17.550	64,300
2023-02-06	18.000	18.250	17.800	17.850	17.850	26,700
2023-02-03	17.950	18.100	17.550	17.850	17.850	41,400
2023-02-02	17.850	18.400	17.550	17.750	17.750	13,700
2023-02-01	17.850	18.000	17.300	17.650	17.650	71,600
2023-01-31	18.800	18.850	17.200	17.700	17.700	59,000
2023-01-30	16.650	18.550	16.650	17.650	17.650	320,900
2023-01-27	16.000	17.000	15.950	16.700	16.700	50,000
2023-01-26	15.600	16.800	15.600	16.250	16.250	45,100
2023-01-25	15.900	15.900	15.300	15.650	15.650	47,100
2023-01-24	16.250	16.700	15.550	15.900	15.900	39,700
2023-01-23	15.350	17.250	15.100	16.100	16.100	196,800
2023-01-20	15.550	15.600	15.200	15.350	15.350	12,300
2023-01-19	15.200	15.450	14.850	15.050	15.050	10,200
2023-01-18	15.250	15.450	14.850	15.200	15.200	17,800
2023-01-17	15.650	15.650	15.150	15.250	15.250	4,900
2023-01-16	16.350	16.350	15.400	15.600	15.600	10,600
2023-01-13	15.650	15.800	15.100	15.250	15.250	19,200

← NewerPage 16 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.