Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	41.900	43.180	36.600	39.360	39.360	1,659,600
2026-04-30	46.840	46.840	40.320	41.760	41.760	479,700
2026-04-29	47.000	47.520	43.320	44.100	44.100	303,500
2026-04-28	48.180	50.940	47.000	48.020	48.020	547,400
2026-04-27	48.520	50.000	45.540	48.060	48.060	537,400
2026-04-24	50.000	50.000	48.200	48.660	48.660	246,400
2026-04-23	49.860	50.680	49.220	49.560	49.560	194,000
2026-04-22	50.000	51.600	48.540	49.900	49.900	514,900
2026-04-21	49.780	52.060	47.520	49.840	49.840	621,800
2026-04-20	47.500	52.980	47.000	50.200	50.200	1,068,800
2026-04-17	49.780	51.800	43.360	46.220	46.220	1,090,900
2026-04-16	48.120	52.000	47.920	49.740	49.740	927,100
2026-04-15	49.500	50.340	47.200	48.500	48.500	779,100
2026-04-14	51.720	52.100	49.400	50.520	50.520	626,300
2026-04-13	45.120	55.120	44.940	52.180	52.180	1,967,900
2026-04-10	48.160	50.000	44.220	46.660	46.660	946,400
2026-04-09	50.560	55.700	47.000	51.580	51.580	2,404,400
2026-04-08	48.380	49.980	41.920	45.640	45.640	2,243,200
2026-04-07	58.340	58.900	51.200	54.360	54.360	848,000
2026-04-06	59.140	60.000	54.300	57.860	57.860	1,105,100
2026-04-03	62.020	63.380	55.220	59.580	59.580	1,649,500
2026-04-02	54.500	60.580	51.920	56.340	56.340	2,191,200
2026-04-01	55.880	57.080	48.640	54.040	54.040	1,428,000
2026-03-31	55.580	59.560	50.220	58.320	58.320	1,817,000
2026-03-30	58.380	66.040	50.720	57.140	57.140	3,220,800
2026-03-27	53.800	59.680	47.500	54.080	54.080	4,597,700
2026-03-26	40.080	48.920	40.080	48.920	48.920	1,525,600
2026-03-25	44.560	44.560	44.520	44.520	44.520	59,300
2026-03-24	52.000	53.040	49.500	49.500	49.500	637,200
2026-03-23	59.360	60.220	55.040	55.040	55.040	1,462,800
2026-03-20	72.540	72.540	59.360	61.400	61.400	3,611,000
2026-03-19	66.060	66.060	66.060	66.060	66.060	154,100
2026-03-18	60.080	60.120	59.120	60.120	60.120	176,500
2026-03-17	53.000	54.700	52.180	54.700	54.700	910,200
2026-03-16	46.680	49.780	42.020	49.780	49.780	1,961,800
2026-03-13	42.000	45.340	41.860	45.340	45.340	1,787,400
2026-03-12	38.620	41.300	38.600	41.300	41.300	1,531,500
2026-03-11	36.100	38.600	33.440	37.580	37.580	2,097,300
2026-03-10	38.000	38.000	34.000	35.660	35.660	1,762,500
2026-03-09	36.960	37.740	34.380	37.740	37.740	1,649,900
2026-03-06	32.080	34.380	29.000	34.380	34.380	3,019,700
2026-03-05	27.880	31.320	25.800	31.320	31.320	1,850,000
2026-03-04	33.260	34.800	28.500	28.500	28.500	1,473,900
2026-03-03	27.700	31.680	26.520	31.680	31.680	2,215,400
2026-03-02	23.420	26.000	23.040	26.000	26.000	1,365,900
2026-02-27	25.720	26.180	23.120	23.680	23.680	767,700
2026-02-26	26.520	28.780	25.700	28.580	28.580	1,719,800
2026-02-25	23.900	26.200	23.720	26.200	26.200	459,900
2026-02-24	22.080	23.840	21.800	23.840	23.840	243,000
2026-02-20	22.320	22.540	21.600	21.720	21.720	48,600
2026-02-19	22.000	22.680	21.600	22.140	22.140	27,500
2026-02-18	22.360	22.360	21.740	21.860	21.860	36,000
2026-02-17	22.480	22.560	21.640	21.880	21.880	98,300
2026-02-16	23.200	23.200	21.880	22.500	22.500	149,700
2026-02-13	21.320	23.240	21.180	23.200	23.200	327,700
2026-02-12	21.700	21.700	20.000	21.180	21.180	415,700
2026-02-11	23.260	23.260	21.520	22.720	22.720	137,800
2026-02-10	23.940	23.960	22.080	22.560	22.560	341,700
2026-02-09	20.180	24.040	20.180	23.220	23.220	876,500
2026-02-06	20.360	20.480	19.820	19.840	19.840	85,500

← NewerPage 3 of 5 · 255 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.