Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	17.600	17.600	16.900	17.050	17.050	34,900
2025-11-07	17.250	17.300	17.000	17.050	17.050	7,600
2025-11-06	17.000	17.150	17.000	17.000	17.000	1,900
2025-11-05	17.150	17.500	17.150	17.200	17.200	11,000
2025-11-03	17.150	17.200	17.150	17.200	17.200	500
2025-11-01	16.950	17.200	16.900	17.150	17.150	12,700
2025-10-31	16.900	17.150	16.750	17.000	17.000	2,400
2025-10-30	17.200	17.250	16.850	17.200	17.200	25,300
2025-10-29	17.250	17.250	17.100	17.200	17.200	6,500
2025-10-28	17.550	17.600	16.850	16.950	16.950	6,000
2025-10-27	16.900	17.250	16.700	16.900	16.900	23,000
2025-10-24	16.950	18.000	16.650	17.100	17.100	95,400
2025-10-23	16.650	17.750	16.350	17.200	17.200	109,100
2025-10-22	17.200	17.750	16.500	17.400	17.400	78,400
2025-10-21	17.250	17.250	16.700	17.100	17.100	23,000
2025-10-20	17.000	17.800	17.000	17.500	17.500	34,200
2025-10-17	17.200	17.200	16.450	16.850	16.850	8,900
2025-10-16	17.500	17.750	16.500	16.850	16.850	40,800
2025-10-15	16.150	18.150	16.150	16.900	16.900	52,500
2025-10-14	16.550	16.550	15.850	16.200	16.200	47,300
2025-10-13	17.400	17.400	16.500	16.700	16.700	9,700
2025-10-10	17.100	17.450	16.550	17.150	17.150	1,900
2025-10-09	16.700	17.300	16.700	16.950	16.950	19,400
2025-10-08	17.300	17.550	16.800	17.000	17.000	28,500
2025-10-07	17.000	17.250	16.750	17.100	17.100	16,600
2025-10-06	16.550	17.350	16.250	17.350	17.350	19,500
2025-10-03	17.150	17.150	16.600	17.050	17.050	18,500
2025-10-02	17.450	17.600	17.000	17.350	17.350	23,100
2025-10-01	17.050	17.500	17.050	17.400	17.400	8,900
2025-09-30	17.750	17.750	17.400	17.450	17.450	7,200
2025-09-29	17.750	18.300	17.300	17.550	17.550	12,500
2025-09-26	17.700	17.950	17.050	17.300	17.300	29,400
2025-09-25	17.050	17.200	17.050	17.200	17.200	5,400
2025-09-24	17.200	17.200	17.050	17.200	17.200	3,700
2025-09-23	17.500	17.500	17.100	17.400	17.400	6,200
2025-09-22	17.500	17.500	17.500	17.500	17.500	100
2025-09-19	17.200	17.500	17.200	17.500	17.500	5,700
2025-09-18	17.350	17.600	17.300	17.500	17.500	1,400
2025-09-17	17.500	17.650	17.350	17.500	17.500	10,000
2025-09-16	17.550	17.600	17.450	17.500	17.500	3,900
2025-09-15	17.550	17.550	17.400	17.450	17.450	4,000
2025-09-12	18.100	18.100	17.350	17.500	17.500	6,600
2025-09-11	17.800	17.800	17.550	17.600	17.600	1,100
2025-09-10	17.550	18.250	17.500	17.700	17.700	28,200
2025-09-09	17.450	17.600	17.350	17.600	17.600	2,100
2025-09-08	17.650	17.800	17.400	17.600	17.600	7,900
2025-09-05	17.300	17.950	17.250	17.400	17.400	13,400
2025-09-04	17.100	17.200	17.050	17.200	17.200	900
2025-09-03	17.100	17.150	17.000	17.150	17.150	12,100
2025-09-02	17.250	17.300	17.050	17.300	17.300	3,000
2025-09-01	17.350	17.550	17.150	17.550	17.550	3,400
2025-08-29	17.550	17.600	17.100	17.550	17.550	3,000
2025-08-28	17.800	17.800	17.800	17.800	17.800	100
2025-08-27	17.600	17.700	17.600	17.700	17.700	400
2025-08-26	17.500	17.700	17.300	17.650	17.650	6,200
2025-08-25	17.450	17.650	17.450	17.650	17.650	200
2025-08-22	17.450	17.650	17.300	17.650	17.650	2,500
2025-08-21	17.950	17.950	17.050	17.700	17.700	14,000
2025-08-20	17.750	17.900	17.650	17.900	17.900	800
2025-08-19	17.800	18.150	17.550	17.900	17.900	9,800

← NewerPage 5 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.