Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	13.800	13.800	13.500	13.750	13.750	8,900
2022-10-17	13.700	13.900	13.350	13.750	13.750	5,800
2022-10-14	13.450	13.800	13.350	13.750	13.750	40,000
2022-10-13	13.500	13.800	13.150	13.500	13.500	30,900
2022-10-12	13.100	13.550	12.850	13.450	13.450	15,500
2022-10-11	13.200	15.000	12.700	13.150	13.150	203,400
2022-10-10	12.550	13.200	12.200	12.900	12.900	24,200
2022-10-07	12.700	13.000	12.300	13.000	13.000	4,800
2022-10-06	12.750	13.250	12.650	13.050	13.050	10,400
2022-10-05	13.000	13.100	12.400	12.450	12.450	11,600
2022-10-04	12.550	13.300	12.150	12.850	12.850	15,700
2022-10-03	11.750	13.150	11.700	12.450	12.450	56,800
2022-09-30	11.950	12.100	11.650	11.900	11.900	5,400
2022-09-29	12.500	12.600	11.850	11.950	11.950	11,300
2022-09-28	12.450	12.450	11.950	12.350	12.350	15,000
2022-09-27	12.800	13.200	11.800	12.300	12.300	84,000
2022-09-26	13.750	13.750	12.050	12.550	12.550	147,400
2022-09-23	14.500	14.800	13.500	13.750	13.750	43,000
2022-09-22	14.950	14.950	13.650	14.650	14.650	93,500
2022-09-21	15.300	15.350	13.850	14.350	14.350	169,400
2022-09-20	16.550	17.400	15.150	15.600	15.600	17,000
2022-09-19	16.300	16.800	15.300	16.450	16.450	27,300
2022-09-16	15.900	17.500	15.450	16.250	16.250	212,700
2022-09-15	15.750	16.000	15.500	15.750	15.750	40,000
2022-09-14	15.900	16.100	15.600	15.850	15.850	15,300
2022-09-13	15.950	16.300	15.650	15.850	15.850	27,900
2022-09-12	15.950	16.250	15.800	16.000	16.000	15,300
2022-09-09	15.700	16.700	14.850	16.000	16.000	99,000
2022-09-08	15.000	15.750	14.500	15.700	15.700	5,500
2022-09-07	15.750	15.800	15.300	15.600	15.600	10,100
2022-09-06	15.900	16.300	15.350	15.700	15.700	62,600
2022-09-05	14.700	16.200	14.650	16.000	16.000	64,000
2022-09-02	14.850	15.300	14.800	14.800	14.800	11,500
2022-09-01	14.450	15.550	14.350	14.600	14.600	79,500
2022-08-31	14.000	14.700	14.000	14.650	14.650	66,300
2022-08-30	14.150	14.250	14.150	14.250	14.250	24,900
2022-08-29	14.150	14.250	14.000	14.000	14.000	10,000
2022-08-26	14.200	14.250	14.200	14.200	14.200	4,100
2022-08-25	14.150	14.300	14.100	14.100	14.100	13,700
2022-08-24	13.700	14.900	13.700	13.900	13.900	30,600
2022-08-23	13.900	13.900	13.700	13.900	13.900	3,000
2022-08-22	13.900	13.900	13.900	13.900	13.900	700
2022-08-19	13.650	13.900	13.650	13.900	13.900	1,300
2022-08-18	13.950	13.950	13.800	13.850	13.850	1,400
2022-08-17	14.000	14.000	13.850	13.900	13.900	600
2022-08-16	13.850	14.300	13.850	14.000	14.000	7,000
2022-08-15	13.650	14.000	13.650	13.850	13.850	8,000
2022-08-12	13.850	13.850	13.850	13.850	13.850	300
2022-08-11	13.700	13.900	13.650	13.850	13.850	8,500
2022-08-10	13.950	13.950	13.850	13.850	13.850	1,000
2022-08-09	13.550	13.900	13.550	13.900	13.900	600
2022-08-08	13.500	13.600	13.500	13.500	13.500	4,900
2022-08-05	13.800	13.800	13.500	13.500	13.500	800
2022-08-04	13.400	13.750	13.400	13.750	13.750	18,600
2022-08-03	13.750	13.750	13.250	13.500	13.500	21,900
2022-08-02	13.750	13.800	13.500	13.700	13.700	3,200
2022-08-01	13.600	13.700	13.550	13.700	13.700	2,200
2022-07-29	13.850	13.900	13.500	13.600	13.600	10,200
2022-07-28	13.750	13.750	13.600	13.600	13.600	3,900
2022-07-27	13.900	13.900	13.650	13.750	13.750	19,000

← NewerPage 18 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.