Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	13.600	13.850	13.600	13.650	13.650	5,300
2022-07-25	13.750	13.900	13.600	13.600	13.600	48,100
2022-07-22	13.400	13.850	13.400	13.400	13.400	3,900
2022-07-21	13.350	13.400	13.100	13.400	13.400	9,000
2022-07-20	13.700	13.900	13.400	13.500	13.500	54,400
2022-07-19	13.850	13.850	13.500	13.550	13.550	27,300
2022-07-18	13.850	14.100	13.850	13.850	13.850	1,900
2022-07-15	13.800	13.800	13.650	13.750	13.750	1,200
2022-07-14	13.650	13.900	13.650	13.750	13.750	2,000
2022-07-13	14.200	14.200	13.550	13.700	13.700	21,400
2022-07-12	14.150	14.150	13.700	13.950	13.950	29,000
2022-07-11	14.450	14.450	13.950	14.200	14.200	8,700
2022-07-08	15.650	15.650	14.100	14.200	14.200	9,000
2022-07-07	14.200	14.600	13.700	14.300	14.300	78,100
2022-07-06	14.100	14.200	14.100	14.200	14.200	3,900
2022-07-05	14.100	14.100	13.900	14.000	14.000	1,600
2022-07-04	14.100	14.250	13.800	14.150	14.150	14,000
2022-07-01	14.000	14.000	13.850	13.850	13.850	6,700
2022-06-30	14.100	14.100	13.850	14.000	14.000	3,700
2022-06-29	14.100	14.250	14.050	14.250	14.250	800
2022-06-28	14.150	14.250	14.000	14.200	14.200	5,700
2022-06-27	14.050	14.100	13.900	14.050	14.050	6,600
2022-06-24	14.150	14.200	14.000	14.050	14.050	6,900
2022-06-23	14.000	14.300	13.800	14.000	14.000	18,200
2022-06-22	14.200	14.250	14.000	14.100	14.100	6,600
2022-06-21	14.200	14.600	13.550	14.100	14.100	43,400
2022-06-20	14.400	14.650	14.200	14.500	14.500	9,900
2022-06-17	14.050	14.800	13.900	14.050	14.050	12,900
2022-06-16	14.050	14.100	13.900	13.950	13.950	19,800
2022-06-15	14.050	14.200	13.850	13.900	13.900	3,700
2022-06-14	14.200	14.200	13.700	14.050	14.050	4,300
2022-06-10	14.000	14.000	13.800	13.900	13.900	25,300
2022-06-09	14.050	14.050	13.850	13.850	13.850	20,900
2022-06-08	14.400	14.400	13.900	14.050	14.050	27,800
2022-06-07	14.400	14.400	13.800	14.150	14.150	43,600
2022-06-06	15.950	15.950	14.100	14.550	14.550	41,200
2022-06-03	14.800	15.400	14.100	15.000	15.000	123,800
2022-06-02	14.800	15.800	14.000	14.800	14.800	166,000
2022-06-01	13.950	16.900	13.950	14.700	14.700	291,200
2022-05-31	13.850	13.900	13.700	13.900	13.900	11,800
2022-05-30	14.200	14.700	13.800	13.950	13.950	25,800
2022-05-27	13.750	14.300	13.750	14.100	14.100	33,300
2022-05-26	13.800	14.200	13.800	13.800	13.800	25,500
2022-05-25	14.000	14.000	13.650	13.800	13.800	29,600
2022-05-24	13.850	13.950	13.800	13.900	13.900	4,400
2022-05-23	13.900	14.100	13.800	13.950	13.950	3,400
2022-05-20	14.000	14.050	13.850	13.900	13.900	7,800
2022-05-19	14.250	14.250	13.900	13.900	13.900	32,400
2022-05-18	14.200	14.700	14.000	14.100	14.100	11,200
2022-05-17	14.050	14.450	14.000	14.050	14.050	33,100
2022-05-16	14.100	14.100	13.900	13.950	13.950	13,800
2022-05-13	14.700	14.700	13.600	14.100	14.100	6,200
2022-05-12	14.150	15.200	14.050	14.450	14.450	40,700
2022-05-11	14.000	14.150	13.950	14.150	14.150	9,200
2022-05-06	14.000	14.300	13.800	13.800	13.800	18,600
2022-05-05	14.150	14.200	13.900	14.150	14.150	157,300
2022-05-04	13.950	15.150	13.850	14.000	14.000	49,400
2022-04-29	13.950	14.450	13.900	14.050	14.050	13,400
2022-04-28	13.900	14.450	13.750	13.900	13.900	23,700
2022-04-27	14.150	14.950	13.750	14.000	14.000	82,500

← NewerPage 19 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.