Slavneft-JANOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.800	21.350	20.050	20.750	20.750	108,600
2025-02-24	20.600	20.950	20.600	20.800	20.800	24,600
2025-02-21	20.950	21.050	20.550	20.800	20.800	15,100
2025-02-20	20.000	20.950	19.900	20.700	20.700	138,600
2025-02-19	19.900	20.000	19.750	19.950	19.950	8,200
2025-02-18	20.200	20.200	19.700	19.900	19.900	57,100
2025-02-17	20.500	20.650	20.000	20.450	20.450	61,700
2025-02-14	20.250	20.900	19.950	20.400	20.400	32,900
2025-02-13	20.300	20.550	20.150	20.250	20.250	12,200
2025-02-12	20.250	20.350	20.000	20.000	20.000	10,500
2025-02-11	20.100	20.250	20.000	20.200	20.200	2,000
2025-02-10	19.950	20.300	19.850	20.100	20.100	21,400
2025-02-07	20.750	20.950	19.350	19.950	19.950	59,600
2025-02-06	19.450	21.050	19.450	20.400	20.400	145,600
2025-02-05	19.400	19.500	19.300	19.450	19.450	8,200
2025-02-04	20.000	20.050	19.250	19.500	19.500	12,800
2025-02-03	20.100	20.100	19.700	19.850	19.850	9,700
2025-01-31	20.050	20.300	19.900	20.100	20.100	21,700
2025-01-30	20.000	20.300	19.700	20.000	20.000	13,600
2025-01-29	19.700	20.000	19.500	20.000	20.000	8,700
2025-01-28	19.700	19.700	19.450	19.700	19.700	3,000
2025-01-27	19.950	19.950	19.150	19.750	19.750	11,000
2025-01-24	19.950	20.250	19.750	20.000	20.000	26,500
2025-01-23	20.300	20.400	19.900	20.000	20.000	18,900
2025-01-22	20.350	20.400	20.100	20.250	20.250	11,500
2025-01-21	20.150	20.500	19.950	20.250	20.250	10,900
2025-01-20	19.900	21.000	19.700	20.450	20.450	56,000
2025-01-17	19.450	20.000	19.250	19.900	19.900	26,900
2025-01-16	19.250	19.900	19.250	19.850	19.850	17,200
2025-01-15	19.050	19.250	19.000	19.150	19.150	6,100
2025-01-14	18.850	19.150	18.850	19.150	19.150	7,000
2025-01-13	19.100	19.150	18.300	18.850	18.850	13,800
2025-01-10	19.250	19.350	18.450	18.950	18.950	15,400
2025-01-09	19.450	19.450	18.750	19.000	19.000	50,000
2025-01-08	19.000	19.500	17.950	19.350	19.350	46,100
2025-01-06	18.950	18.950	18.900	18.900	18.900	1,300
2025-01-03	19.200	19.500	18.700	19.150	19.150	11,200
2024-12-30	17.800	19.700	17.800	18.800	18.800	29,900
2024-12-28	18.150	18.550	17.550	17.950	17.950	35,100
2024-12-27	18.550	18.600	17.700	18.100	18.100	19,800
2024-12-26	18.400	18.650	17.600	18.550	18.550	35,900
2024-12-25	18.450	18.550	18.050	18.550	18.550	8,200
2024-12-24	18.250	18.750	17.950	18.450	18.450	26,100
2024-12-23	18.500	18.750	17.750	18.100	18.100	12,300
2024-12-20	17.100	18.250	17.000	18.200	18.200	10,500
2024-12-19	17.100	17.300	17.000	17.300	17.300	148,200
2024-12-18	16.600	17.000	16.500	17.000	17.000	1,200
2024-12-17	16.650	16.650	16.350	16.600	16.600	1,600
2024-12-16	17.200	17.200	16.400	16.600	16.600	3,700
2024-12-13	17.900	17.900	16.500	16.800	16.800	110,100
2024-12-12	18.550	18.650	18.050	18.200	18.200	2,700
2024-12-11	18.650	18.700	18.100	18.600	18.600	1,000
2024-12-10	18.650	18.700	18.250	18.650	18.650	11,800
2024-12-09	19.050	19.150	18.400	18.850	18.850	10,600
2024-12-06	17.550	19.000	17.300	18.550	18.550	39,100
2024-12-05	17.550	17.700	17.350	17.700	17.700	5,700
2024-12-04	17.700	17.850	17.500	17.550	17.550	6,000
2024-12-03	17.700	17.700	17.600	17.700	17.700	2,200
2024-12-02	17.650	17.900	17.650	17.800	17.800	5,200
2024-11-29	17.700	17.700	17.550	17.700	17.700	700

← NewerPage 8 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.