Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	14.150	14.950	13.750	14.000	14.000	82,500
2022-04-26	14.200	14.400	14.000	14.150	14.150	13,800
2022-04-25	14.400	14.450	14.000	14.450	14.450	5,400
2022-04-22	14.350	14.650	14.150	14.650	14.650	21,600
2022-04-21	13.800	14.400	13.800	14.350	14.350	57,000
2022-04-20	13.950	13.950	13.600	13.950	13.950	18,800
2022-04-19	14.500	14.700	13.600	14.100	14.100	131,500
2022-04-18	14.800	15.000	14.100	14.700	14.700	26,900
2022-04-15	13.700	14.800	12.700	14.750	14.750	178,700
2022-04-14	15.550	15.550	13.500	13.500	13.500	146,300
2022-04-13	16.250	16.250	14.800	14.950	14.950	137,200
2022-04-12	17.050	17.050	15.800	16.150	16.150	64,300
2022-04-11	17.500	17.600	16.900	16.900	16.900	8,900
2022-04-08	16.900	18.000	16.850	17.000	17.000	122,700
2022-04-07	18.100	18.100	16.850	16.900	16.900	11,000
2022-04-06	17.150	17.550	16.900	17.000	17.000	40,700
2022-04-05	18.050	18.350	16.900	16.900	16.900	64,300
2022-04-04	18.000	18.400	17.750	18.050	18.050	20,300
2022-04-01	17.350	19.350	17.350	18.100	18.100	84,800
2022-03-31	16.350	17.400	16.050	16.650	16.650	15,500
2022-03-30	15.150	16.450	14.800	15.600	15.600	34,500
2022-03-29	15.850	18.850	14.750	14.900	14.900	49,200
2022-03-28	15.850	15.850	13.150	13.850	13.850	18,500
2022-03-25	15.850	15.850	15.850	15.850	15.850	0
2022-03-24	15.850	15.850	15.850	15.850	15.850	0
2022-03-23	15.850	15.850	15.850	15.850	15.850	0
2022-03-22	15.850	15.850	15.850	15.850	15.850	0
2022-03-21	15.850	15.850	15.850	15.850	15.850	0
2022-03-18	15.850	15.850	15.850	15.850	15.850	0
2022-03-17	15.850	15.850	15.850	15.850	15.850	0
2022-03-16	15.850	15.850	15.850	15.850	15.850	0
2022-03-15	15.850	15.850	15.850	15.850	15.850	0
2022-03-14	15.850	15.850	15.850	15.850	15.850	0
2022-03-11	15.850	15.850	15.850	15.850	15.850	0
2022-03-10	15.850	15.850	15.850	15.850	15.850	0
2022-03-09	15.850	15.850	15.850	15.850	15.850	0
2022-03-04	15.850	15.850	15.850	15.850	15.850	0
2022-03-03	15.850	15.850	15.850	15.850	15.850	0
2022-03-02	15.850	15.850	15.850	15.850	15.850	0
2022-03-01	15.850	15.850	15.850	15.850	15.850	0
2022-02-28	15.850	15.850	15.850	15.850	15.850	0
2022-02-25	15.000	16.900	13.850	15.850	15.850	11,900
2022-02-24	17.150	17.150	10.950	12.700	12.700	89,600
2022-02-23	18.250	18.250	18.250	18.250	18.250	0
2022-02-22	17.800	19.600	15.600	18.250	18.250	14,600
2022-02-21	19.500	19.700	18.150	18.500	18.500	35,100
2022-02-18	19.950	20.150	19.250	19.650	19.650	67,200
2022-02-17	19.750	20.000	19.750	19.750	19.750	27,300
2022-02-16	20.100	20.500	19.800	19.950	19.950	62,000
2022-02-15	20.150	20.150	19.800	20.000	20.000	17,800
2022-02-14	19.850	20.300	19.500	20.200	20.200	18,500
2022-02-11	20.050	20.100	19.800	19.800	19.800	2,300
2022-02-10	20.050	20.400	19.950	20.000	20.000	29,600
2022-02-09	20.200	20.500	19.900	20.000	20.000	11,600
2022-02-08	20.050	20.150	19.850	20.000	20.000	43,300
2022-02-07	21.550	21.600	19.750	20.000	20.000	74,900
2022-02-04	21.450	21.550	21.000	21.550	21.550	4,200
2022-02-03	21.350	21.350	20.850	21.350	21.350	800
2022-02-02	21.650	21.700	21.300	21.300	21.300	9,000
2022-02-01	21.950	21.950	21.200	21.650	21.650	27,700

← NewerPage 20 of 22 · 1,274 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.