Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	19.720	20.700	19.720	20.360	20.360	173,500
2026-02-04	19.680	20.060	19.520	19.660	19.660	37,100
2026-02-03	19.140	20.440	18.940	19.360	19.360	116,900
2026-02-02	18.650	19.100	18.000	18.000	18.000	79,400
2026-01-30	19.550	19.650	18.500	18.700	18.700	99,500
2026-01-29	18.700	20.150	18.700	19.550	19.550	222,400
2026-01-28	18.100	18.900	18.100	18.350	18.350	69,100
2026-01-27	18.000	18.200	17.700	17.900	17.900	23,800
2026-01-26	17.800	18.850	17.750	17.800	17.800	100,000
2026-01-23	17.350	18.100	17.000	17.450	17.450	122,100
2026-01-22	16.400	17.700	16.300	16.450	16.450	117,400
2026-01-21	16.200	16.450	16.200	16.400	16.400	10,200
2026-01-20	16.100	16.400	16.100	16.300	16.300	11,200
2026-01-19	15.950	16.400	15.950	16.100	16.100	36,400
2026-01-16	16.000	16.250	16.000	16.200	16.200	19,400
2026-01-15	16.000	16.200	15.850	16.050	16.050	14,300
2026-01-14	16.050	16.250	15.700	16.050	16.050	57,800
2026-01-13	16.100	16.300	15.850	16.050	16.050	8,400
2026-01-12	16.150	16.350	16.150	16.200	16.200	2,000
2026-01-09	16.100	16.350	16.100	16.300	16.300	9,000
2026-01-08	16.200	16.600	16.000	16.100	16.100	26,000
2026-01-06	16.100	16.450	16.100	16.300	16.300	13,500
2026-01-05	16.000	16.300	16.000	16.200	16.200	800
2025-12-30	16.050	16.250	16.000	16.050	16.050	10,200
2025-12-29	16.000	16.250	16.000	16.100	16.100	72,100
2025-12-26	16.000	16.250	16.000	16.100	16.100	6,300
2025-12-25	16.250	16.400	15.900	16.150	16.150	47,800
2025-12-24	16.350	16.650	16.100	16.200	16.200	25,300
2025-12-23	16.550	16.800	16.200	16.500	16.500	25,200
2025-12-22	16.500	16.900	16.500	16.650	16.650	52,000
2025-12-19	16.350	16.750	16.350	16.500	16.500	29,000
2025-12-18	16.500	16.500	16.200	16.450	16.450	25,400
2025-12-17	16.550	16.550	16.200	16.250	16.250	14,300
2025-12-16	16.300	16.600	16.300	16.400	16.400	17,900
2025-12-15	16.150	16.600	15.700	16.550	16.550	101,100
2025-12-12	16.500	16.600	16.000	16.250	16.250	97,400
2025-12-11	16.550	16.600	16.500	16.600	16.600	2,300
2025-12-10	16.650	16.700	16.250	16.550	16.550	68,900
2025-12-09	16.800	16.900	16.450	16.600	16.600	35,700
2025-12-08	16.400	16.900	16.400	16.800	16.800	18,600
2025-12-05	16.550	16.750	16.150	16.650	16.650	25,600
2025-12-04	16.700	16.850	16.700	16.800	16.800	1,100
2025-12-03	16.750	16.800	16.400	16.600	16.600	16,800
2025-12-02	16.750	16.850	16.750	16.750	16.750	6,600
2025-12-01	16.550	16.750	16.550	16.650	16.650	3,800
2025-11-28	16.750	16.750	16.650	16.650	16.650	6,200
2025-11-27	16.950	16.950	16.650	16.650	16.650	3,500
2025-11-26	16.850	16.850	16.750	16.750	16.750	7,800
2025-11-25	16.900	16.950	16.700	16.900	16.900	15,900
2025-11-24	16.900	17.000	16.700	17.000	17.000	46,100
2025-11-21	17.000	17.000	16.650	16.950	16.950	18,900
2025-11-20	17.100	17.100	16.850	17.000	17.000	2,200
2025-11-19	16.900	17.150	16.900	17.050	17.050	6,300
2025-11-18	17.150	17.150	16.750	16.800	16.800	7,800
2025-11-17	16.900	17.000	16.850	16.900	16.900	2,600
2025-11-14	17.000	17.000	16.900	17.000	17.000	1,900
2025-11-13	17.050	17.250	16.900	17.000	17.000	16,600
2025-11-12	17.200	17.250	17.050	17.200	17.200	1,300
2025-11-11	17.000	17.250	17.000	17.150	17.150	800
2025-11-10	17.600	17.600	16.900	17.050	17.050	34,900

← NewerPage 4 of 22 · 1,272 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.