Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	15.650	15.800	15.100	15.250	15.250	19,200
2023-01-12	14.850	15.700	14.850	15.500	15.500	30,800
2023-01-11	14.800	15.500	14.700	15.500	15.500	20,500
2023-01-10	14.300	15.000	14.300	14.750	14.750	35,500
2023-01-09	14.550	15.000	14.300	14.800	14.800	25,900
2023-01-06	14.400	14.500	14.350	14.500	14.500	300
2023-01-05	14.400	14.500	14.250	14.350	14.350	1,700
2023-01-04	14.300	14.450	14.300	14.450	14.450	1,600
2023-01-03	14.200	14.450	14.100	14.250	14.250	10,000
2022-12-30	14.550	14.600	14.250	14.250	14.250	18,600
2022-12-29	14.300	14.500	14.150	14.200	14.200	6,800
2022-12-28	14.550	14.800	14.200	14.500	14.500	19,700
2022-12-27	14.400	15.100	14.100	14.500	14.500	45,400
2022-12-26	14.500	14.550	14.050	14.400	14.400	36,900
2022-12-23	14.150	14.700	13.900	14.350	14.350	41,000
2022-12-22	13.700	14.150	13.650	14.100	14.100	28,800
2022-12-21	13.650	14.050	13.650	13.700	13.700	15,200
2022-12-20	13.800	13.950	13.250	13.950	13.950	20,900
2022-12-19	13.800	14.000	13.600	13.700	13.700	16,400
2022-12-16	14.000	14.000	13.700	13.850	13.850	8,600
2022-12-15	13.950	14.100	13.750	13.950	13.950	35,800
2022-12-14	14.000	14.200	13.850	14.050	14.050	23,900
2022-12-13	14.100	14.150	13.950	14.000	14.000	5,400
2022-12-12	14.050	14.150	14.000	14.000	14.000	5,000
2022-12-09	14.100	14.100	13.950	13.950	13.950	2,300
2022-12-08	14.050	14.050	14.000	14.000	14.000	3,500
2022-12-07	14.150	14.250	14.000	14.100	14.100	8,400
2022-12-06	14.300	14.900	14.000	14.100	14.100	15,400
2022-12-05	14.150	14.300	14.050	14.050	14.050	3,600
2022-12-02	14.150	14.150	14.000	14.150	14.150	7,300
2022-12-01	14.150	14.500	14.000	14.100	14.100	18,500
2022-11-30	14.250	15.000	14.000	14.200	14.200	32,500
2022-11-29	14.250	14.450	14.000	14.200	14.200	15,700
2022-11-28	13.950	14.750	13.950	14.350	14.350	44,700
2022-11-25	14.100	14.500	13.950	14.500	14.500	11,700
2022-11-24	14.200	14.300	14.200	14.200	14.200	2,200
2022-11-23	14.300	14.400	14.050	14.250	14.250	35,400
2022-11-22	14.700	14.750	14.150	14.450	14.450	10,900
2022-11-21	14.950	15.400	14.200	14.550	14.550	9,400
2022-11-18	14.500	14.950	14.250	14.750	14.750	39,100
2022-11-17	14.800	14.800	14.450	14.600	14.600	11,300
2022-11-16	14.200	14.900	14.000	14.550	14.550	21,100
2022-11-15	14.500	14.500	14.150	14.250	14.250	4,300
2022-11-14	14.550	14.550	14.150	14.400	14.400	12,600
2022-11-11	15.050	15.400	13.650	14.500	14.500	108,900
2022-11-10	13.950	15.900	13.650	14.900	14.900	117,500
2022-11-09	13.900	14.000	13.600	13.700	13.700	10,900
2022-11-08	14.500	14.500	13.700	14.000	14.000	91,800
2022-11-07	14.650	15.100	13.900	14.500	14.500	70,900
2022-11-03	14.250	14.300	13.600	14.250	14.250	30,000
2022-11-02	14.400	14.650	14.200	14.300	14.300	40,100
2022-11-01	14.150	17.400	14.150	14.450	14.450	654,300
2022-10-31	14.000	19.650	13.750	14.100	14.100	34,800
2022-10-28	14.050	14.100	13.850	14.050	14.050	3,900
2022-10-27	14.050	14.150	13.850	13.950	13.950	14,400
2022-10-26	14.250	14.450	13.600	13.900	13.900	48,800
2022-10-25	13.500	14.250	13.500	13.950	13.950	18,300
2022-10-24	13.650	13.650	13.200	13.550	13.550	9,200
2022-10-21	13.700	13.700	13.600	13.700	13.700	10,200
2022-10-20	13.450	13.750	13.400	13.750	13.750	2,500

← NewerPage 17 of 22 · 1,271 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.