Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.950	16.250	15.950	16.150	16.150	2,100
2025-05-21	16.050	16.150	15.900	16.150	16.150	3,000
2025-05-20	16.000	16.100	15.900	16.100	16.100	8,900
2025-05-19	16.200	16.300	16.100	16.100	16.100	43,700
2025-05-16	16.250	16.250	16.000	16.100	16.100	10,900
2025-05-15	16.400	16.400	16.100	16.200	16.200	15,400
2025-05-14	16.450	16.450	16.100	16.400	16.400	15,400
2025-05-13	16.450	17.100	16.350	16.500	16.500	9,500
2025-05-12	16.450	16.750	16.050	16.750	16.750	28,100
2025-05-08	16.450	16.550	16.200	16.450	16.450	700
2025-05-07	16.800	16.850	16.200	16.500	16.500	30,000
2025-05-06	16.000	16.800	16.000	16.800	16.800	8,500
2025-05-05	16.400	16.400	15.700	16.250	16.250	15,100
2025-05-02	16.450	16.450	16.450	16.450	16.450	0
2025-04-30	16.500	16.500	15.750	16.450	16.450	20,600
2025-04-29	16.700	16.700	16.500	16.550	16.550	1,200
2025-04-28	17.000	17.050	16.600	16.800	16.800	18,400
2025-04-25	16.750	18.100	16.650	17.150	17.150	47,400
2025-04-24	16.800	16.950	16.700	16.750	16.750	5,200
2025-04-23	17.050	17.200	16.250	16.750	16.750	26,700
2025-04-22	16.900	17.900	16.900	17.450	17.450	36,700
2025-04-21	16.750	17.000	16.600	16.900	16.900	8,200
2025-04-18	16.500	16.950	16.400	16.950	16.950	14,900
2025-04-17	16.600	16.900	16.400	16.500	16.500	12,900
2025-04-16	15.800	16.600	15.550	16.300	16.300	7,800
2025-04-15	16.150	16.150	15.800	15.950	15.950	6,900
2025-04-14	16.500	17.200	16.000	16.300	16.300	12,000
2025-04-11	16.200	16.550	15.900	16.500	16.500	15,300
2025-04-10	15.750	16.200	15.750	16.150	16.150	18,500
2025-04-09	16.200	16.250	15.100	15.700	15.700	60,700
2025-04-08	16.500	16.950	16.050	16.400	16.400	12,600
2025-04-07	18.200	18.200	15.350	16.400	16.400	130,600
2025-04-04	18.350	18.400	17.400	17.750	17.750	9,200
2025-04-03	18.550	18.600	18.100	18.150	18.150	5,800
2025-04-02	18.850	18.850	18.150	18.600	18.600	6,500
2025-04-01	19.350	19.350	18.450	18.450	18.450	17,300
2025-03-31	19.000	19.000	18.100	18.700	18.700	9,100
2025-03-28	19.200	19.300	18.350	18.600	18.600	20,700
2025-03-27	19.050	19.550	19.050	19.200	19.200	5,200
2025-03-26	19.450	19.700	19.100	19.450	19.450	4,700
2025-03-25	19.250	19.500	19.250	19.450	19.450	18,300
2025-03-24	19.050	19.200	18.750	19.150	19.150	3,900
2025-03-21	19.050	19.350	18.950	19.300	19.300	5,500
2025-03-20	19.500	19.550	19.200	19.450	19.450	4,400
2025-03-19	19.550	19.550	19.200	19.500	19.500	6,700
2025-03-18	19.350	19.600	19.200	19.600	19.600	13,600
2025-03-17	19.450	19.600	19.100	19.500	19.500	4,700
2025-03-14	19.350	19.500	18.850	19.200	19.200	12,000
2025-03-13	19.400	19.500	18.500	18.900	18.900	18,700
2025-03-12	19.700	19.700	19.050	19.200	19.200	26,700
2025-03-11	19.900	19.950	19.750	19.900	19.900	3,900
2025-03-10	19.750	19.950	19.700	19.950	19.950	2,600
2025-03-07	20.050	20.150	19.500	20.050	20.050	11,900
2025-03-06	20.250	20.250	19.950	20.100	20.100	2,900
2025-03-05	19.900	20.450	19.650	20.150	20.150	14,600
2025-03-04	19.450	20.450	19.100	20.150	20.150	24,500
2025-03-03	19.900	19.900	19.000	19.200	19.200	31,700
2025-02-28	20.100	20.400	19.650	19.900	19.900	22,900
2025-02-27	20.000	20.050	19.300	20.050	20.050	52,300
2025-02-26	20.750	20.750	19.900	20.450	20.450	54,600

← NewerPage 7 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.