Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.320	35.880	31.140	31.900	31.900	1,034,900
2026-07-24	37.940	38.600	33.000	34.940	34.940	965,800
2026-07-23	33.720	39.000	33.680	37.980	37.980	1,334,700
2026-07-22	33.400	34.980	32.140	33.680	33.680	602,900
2026-07-21	34.000	35.000	31.720	32.940	32.940	848,400
2026-07-20	34.680	38.500	32.440	34.500	34.500	1,335,800
2026-07-17	35.420	36.980	31.020	35.560	35.560	1,022,000
2026-07-16	38.360	38.360	34.500	35.380	35.380	762,500
2026-07-15	39.520	41.460	33.980	35.560	35.560	1,417,900
2026-07-14	32.660	39.740	31.200	36.200	36.200	2,904,900
2026-07-13	26.040	32.660	25.220	29.720	29.720	1,575,300
2026-07-10	27.280	28.120	24.520	25.660	25.660	482,200
2026-07-09	29.740	32.260	26.240	29.160	29.160	1,105,700
2026-07-08	23.080	27.980	22.020	26.660	26.660	1,322,000
2026-07-07	21.180	23.000	19.620	21.120	21.120	397,200
2026-07-06	22.500	24.120	20.740	21.160	21.160	349,700
2026-07-03	23.640	23.720	22.180	23.000	23.000	104,000
2026-07-02	25.300	25.300	22.980	23.000	23.000	279,800
2026-07-01	23.420	25.600	23.220	23.900	23.900	237,900
2026-06-30	25.000	26.400	22.580	24.660	24.660	918,500
2026-06-29	19.320	24.000	19.320	23.960	23.960	2,265,900
2026-06-26	21.040	21.240	17.580	19.060	19.060	485,100
2026-06-25	22.300	22.300	20.320	21.180	21.180	136,500
2026-06-24	23.000	23.100	21.120	21.260	21.260	114,200
2026-06-23	24.000	24.500	20.320	23.000	23.000	598,300
2026-06-22	26.980	28.000	23.340	23.820	23.820	253,000
2026-06-19	25.500	27.840	24.800	26.900	26.900	520,900
2026-06-18	26.000	26.580	25.000	25.260	25.260	97,100
2026-06-17	26.580	26.580	25.460	26.080	26.080	67,100
2026-06-16	27.960	28.280	24.320	26.460	26.460	445,300
2026-06-15	29.400	29.880	27.360	27.920	27.920	598,100
2026-06-11	30.040	31.700	29.460	31.000	31.000	595,400
2026-06-10	29.000	31.740	28.100	29.120	29.120	320,700
2026-06-09	29.080	29.500	26.500	28.980	28.980	435,600
2026-06-08	28.940	32.000	28.260	29.020	29.020	785,800
2026-06-05	29.380	29.400	28.360	28.900	28.900	156,800
2026-06-04	30.920	31.080	28.920	29.540	29.540	381,200
2026-06-03	30.500	32.980	30.500	30.840	30.840	668,300
2026-06-02	31.240	33.600	28.220	30.120	30.120	1,023,100
2026-06-01	24.320	30.660	24.260	30.300	30.300	1,327,200
2026-05-29	26.300	26.300	24.400	24.800	24.800	232,700
2026-05-28	26.980	27.920	26.040	26.380	26.380	271,700
2026-05-27	27.700	27.800	26.300	26.900	26.900	84,500
2026-05-26	26.900	28.840	26.340	27.700	27.700	645,600
2026-05-25	30.140	30.140	26.180	27.000	27.000	510,900
2026-05-22	30.600	31.420	29.460	29.960	29.960	113,300
2026-05-21	30.980	32.280	30.000	30.720	30.720	145,700
2026-05-20	32.000	32.000	30.600	30.940	30.940	72,500
2026-05-19	32.280	32.400	31.460	31.800	31.800	113,300
2026-05-18	32.600	34.460	32.120	32.800	32.800	207,900
2026-05-15	32.540	33.360	31.060	31.840	31.840	147,600
2026-05-14	34.300	34.380	32.220	33.080	33.080	217,700
2026-05-13	33.840	35.800	33.120	34.100	34.100	644,400
2026-05-12	34.800	35.420	33.000	33.840	33.840	423,200
2026-05-11	31.840	35.660	31.040	33.580	33.580	855,600
2026-05-08	37.400	37.400	30.600	31.220	31.220	725,900
2026-05-07	35.900	36.920	32.860	33.300	33.300	531,500
2026-05-06	39.500	39.860	35.900	37.000	37.000	530,600
2026-05-05	43.180	43.820	39.780	39.980	39.980	246,000
2026-05-04	41.900	43.180	36.600	39.360	39.360	1,659,600

← NewerPage 2 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.