Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	20.850	21.500	20.800	21.250	21.250	2,400
2022-01-28	21.100	21.250	20.700	21.200	21.200	15,700
2022-01-27	20.850	21.000	20.250	20.500	20.500	4,000
2022-01-26	19.800	20.900	19.800	20.450	20.450	6,800
2022-01-25	19.450	20.500	18.600	19.800	19.800	8,500
2022-01-24	20.250	21.100	19.050	19.850	19.850	12,100
2022-01-21	20.750	20.750	20.750	20.750	20.750	100
2022-01-20	21.000	21.000	20.450	20.650	20.650	1,200
2022-01-19	21.200	21.450	20.650	21.000	21.000	18,300
2022-01-18	21.150	21.450	19.850	20.600	20.600	33,700
2022-01-17	21.300	23.400	21.000	21.750	21.750	87,600
2022-01-14	21.150	21.350	20.050	20.950	20.950	17,800
2022-01-13	21.000	21.300	20.800	21.300	21.300	16,800
2022-01-12	21.150	21.250	20.600	21.150	21.150	19,700
2022-01-11	21.200	21.300	21.000	21.250	21.250	6,500
2022-01-10	21.200	21.350	20.900	21.200	21.200	5,200
2022-01-07	21.100	21.100	21.100	21.100	21.100	0
2022-01-06	21.050	21.600	20.700	21.100	21.100	8,100
2022-01-05	21.250	21.300	20.950	21.000	21.000	11,000
2022-01-04	21.150	21.450	20.950	21.200	21.200	6,500
2022-01-03	21.050	21.100	20.750	21.100	21.100	4,600
2021-12-30	20.850	20.850	20.550	20.600	20.600	5,400
2021-12-29	20.850	21.200	20.750	21.000	21.000	7,800
2021-12-28	20.250	20.950	20.000	20.600	20.600	22,700
2021-12-27	20.350	20.350	20.000	20.250	20.250	1,500
2021-12-24	19.550	19.950	19.550	19.800	19.800	700
2021-12-23	20.000	20.000	19.500	19.750	19.750	15,900
2021-12-22	19.750	19.850	19.550	19.850	19.850	2,100
2021-12-21	19.450	19.950	19.450	19.750	19.750	2,000
2021-12-20	19.200	19.700	19.000	19.650	19.650	54,600
2021-12-17	19.500	19.800	19.400	19.450	19.450	33,700
2021-12-16	20.150	20.150	19.700	19.700	19.700	2,000
2021-12-15	19.300	20.100	19.250	19.700	19.700	4,200
2021-12-14	19.950	20.550	19.000	19.950	19.950	40,200
2021-12-13	20.400	20.400	19.650	19.850	19.850	34,900
2021-12-10	20.150	20.450	20.150	20.200	20.200	2,900
2021-12-09	20.150	20.700	20.000	20.200	20.200	25,200
2021-12-08	20.550	20.650	20.150	20.250	20.250	2,600
2021-12-07	20.250	20.350	20.100	20.200	20.200	10,000
2021-12-06	20.450	20.600	19.900	19.900	19.900	5,300
2021-12-03	20.450	20.500	20.150	20.450	20.450	5,000
2021-12-02	20.650	20.650	20.250	20.350	20.350	2,800
2021-12-01	20.400	20.700	20.400	20.550	20.550	1,700
2021-11-30	19.850	20.800	19.850	20.350	20.350	54,500
2021-11-29	19.950	20.300	19.950	20.300	20.300	15,500
2021-11-26	20.400	20.500	19.950	20.000	20.000	45,700
2021-11-25	21.000	21.300	20.250	20.750	20.750	29,900
2021-11-24	20.700	21.200	20.450	20.700	20.700	26,700
2021-11-23	20.500	21.050	20.050	20.900	20.900	15,300
2021-11-22	20.850	21.050	20.050	20.300	20.300	15,700
2021-11-19	21.200	21.200	20.150	20.800	20.800	48,600
2021-11-18	21.100	21.300	20.900	21.000	21.000	13,800
2021-11-17	21.900	21.950	20.850	21.050	21.050	45,100
2021-11-16	20.450	22.400	20.000	21.550	21.550	142,200
2021-11-15	19.750	20.850	19.650	20.450	20.450	15,700
2021-11-12	19.950	20.400	19.050	19.650	19.650	76,000
2021-11-11	19.550	19.950	19.250	19.900	19.900	6,800
2021-11-10	20.000	20.050	19.250	19.650	19.650	22,900
2021-11-09	20.000	20.050	19.700	20.000	20.000	6,600
2021-11-08	20.250	20.250	19.800	20.000	20.000	13,300

← NewerPage 21 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.