Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.850	17.900	17.300	17.900	17.900	15,100
2025-08-14	17.900	18.100	17.750	18.100	18.100	6,300
2025-08-13	17.950	18.200	17.900	18.150	18.150	1,800
2025-08-12	18.050	18.350	17.800	18.200	18.200	6,800
2025-08-11	17.650	19.400	17.600	18.000	18.000	33,500
2025-08-08	17.850	17.850	17.450	17.700	17.700	8,700
2025-08-07	17.550	17.850	16.950	17.600	17.600	35,500
2025-08-06	17.650	17.900	17.050	17.400	17.400	22,900
2025-08-05	17.650	17.650	17.300	17.550	17.550	7,100
2025-08-04	17.650	17.900	17.100	17.800	17.800	13,500
2025-08-01	17.600	17.600	17.450	17.600	17.600	1,500
2025-07-31	17.550	17.750	17.400	17.550	17.550	33,500
2025-07-30	16.650	17.450	16.650	17.250	17.250	21,600
2025-07-29	17.050	17.050	16.250	16.750	16.750	13,000
2025-07-28	16.200	17.550	16.200	16.850	16.850	22,800
2025-07-25	16.200	16.700	16.050	16.700	16.700	16,700
2025-07-24	16.100	16.250	15.950	16.200	16.200	19,000
2025-07-23	15.800	16.100	15.750	16.050	16.050	3,900
2025-07-22	15.850	16.050	15.750	16.000	16.000	10,200
2025-07-21	16.000	16.000	15.850	15.850	15.850	1,600
2025-07-18	15.800	16.000	15.800	16.000	16.000	1,900
2025-07-17	15.950	15.950	15.700	15.900	15.900	2,100
2025-07-16	16.000	16.000	15.500	15.900	15.900	14,400
2025-07-15	15.850	16.100	15.850	16.000	16.000	3,900
2025-07-14	15.850	15.950	15.400	15.950	15.950	12,900
2025-07-11	15.700	15.800	15.450	15.750	15.750	22,500
2025-07-10	15.850	15.850	15.800	15.800	15.800	3,100
2025-07-09	15.850	15.950	15.700	15.900	15.900	10,700
2025-07-08	16.200	16.200	15.750	15.950	15.950	5,800
2025-07-07	16.100	16.150	15.750	15.750	15.750	6,000
2025-07-04	16.300	16.300	16.200	16.200	16.200	2,300
2025-07-03	16.300	16.550	16.200	16.450	16.450	3,700
2025-07-02	16.000	16.700	15.850	16.650	16.650	20,300
2025-07-01	16.000	16.150	16.000	16.100	16.100	10,500
2025-06-30	16.100	16.150	16.000	16.150	16.150	3,000
2025-06-27	15.850	16.800	15.850	16.200	16.200	28,700
2025-06-26	16.050	16.150	15.600	15.950	15.950	50,000
2025-06-25	16.100	16.200	16.000	16.200	16.200	3,400
2025-06-24	16.250	16.250	15.850	16.150	16.150	3,200
2025-06-23	16.050	16.600	16.050	16.200	16.200	8,600
2025-06-20	16.150	16.300	16.050	16.300	16.300	2,300
2025-06-19	16.200	16.400	16.200	16.300	16.300	4,200
2025-06-18	16.000	16.200	16.000	16.200	16.200	1,000
2025-06-17	16.100	16.250	16.000	16.200	16.200	1,500
2025-06-16	16.050	16.350	15.800	16.050	16.050	12,100
2025-06-13	15.900	16.250	15.900	16.250	16.250	2,800
2025-06-11	16.000	16.150	15.850	16.100	16.100	3,900
2025-06-10	16.000	16.300	15.800	16.300	16.300	5,400
2025-06-09	15.900	16.300	15.900	16.300	16.300	3,400
2025-06-06	16.100	16.100	15.900	16.050	16.050	5,200
2025-06-05	15.950	16.150	15.900	16.050	16.050	16,900
2025-06-04	16.000	16.250	15.950	16.150	16.150	3,000
2025-06-03	16.250	16.300	15.850	16.100	16.100	5,200
2025-06-02	16.450	16.650	15.850	16.200	16.200	6,200
2025-05-30	15.950	16.200	15.950	16.000	16.000	1,600
2025-05-29	15.700	16.000	15.700	16.000	16.000	4,700
2025-05-28	15.900	15.900	15.700	15.750	15.750	1,700
2025-05-27	15.850	15.850	15.650	15.700	15.700	4,100
2025-05-26	15.900	15.900	15.700	15.850	15.850	3,100
2025-05-23	16.000	16.250	16.000	16.150	16.150	800

← NewerPage 6 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.