Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.940	12.020	11.660	12.000	12.000	56,600
2024-09-04	11.660	11.860	11.460	11.860	11.860	13,200
2024-09-03	11.560	12.900	11.440	11.660	11.660	28,800
2024-09-02	12.480	12.480	11.460	11.560	11.560	124,600
2024-08-30	12.400	12.660	12.320	12.380	12.380	25,000
2024-08-29	12.920	12.980	12.240	12.500	12.500	51,000
2024-08-28	13.320	13.320	12.220	12.880	12.880	162,000
2024-08-27	12.960	13.180	12.940	13.120	13.120	10,900
2024-08-26	13.160	13.200	12.820	12.980	12.980	21,600
2024-08-23	13.360	13.360	12.540	12.800	12.800	47,100
2024-08-22	13.560	13.660	13.320	13.440	13.440	28,400
2024-08-21	13.600	13.680	13.520	13.680	13.680	8,200
2024-08-20	13.640	13.660	13.480	13.520	13.520	16,300
2024-08-19	13.620	13.840	13.580	13.620	13.620	51,300
2024-08-16	13.600	13.820	13.540	13.600	13.600	9,100
2024-08-15	13.520	13.700	13.520	13.700	13.700	6,400
2024-08-14	13.660	14.100	13.560	13.600	13.600	88,700
2024-08-13	13.220	13.660	13.200	13.520	13.520	47,600
2024-08-12	13.120	13.260	13.100	13.160	13.160	2,600
2024-08-09	13.240	13.260	13.220	13.220	13.220	300
2024-08-08	13.220	13.280	13.100	13.100	13.100	3,500
2024-08-07	13.180	13.220	13.180	13.200	13.200	1,800
2024-08-06	13.220	13.300	13.040	13.180	13.180	4,400
2024-08-05	13.340	13.360	13.100	13.200	13.200	23,500
2024-08-02	13.540	13.540	13.120	13.340	13.340	9,700
2024-08-01	13.480	13.580	13.400	13.460	13.460	11,200
2024-07-31	13.520	13.560	13.400	13.560	13.560	7,000
2024-07-30	13.460	13.520	13.360	13.500	13.500	3,400
2024-07-29	13.540	13.600	13.360	13.380	13.380	13,000
2024-07-26	13.660	13.700	13.520	13.680	13.680	9,000
2024-07-25	13.660	13.680	13.520	13.680	13.680	3,500
2024-07-24	13.780	13.780	13.300	13.620	13.620	30,100
2024-07-23	13.740	13.960	13.400	13.580	13.580	42,600
2024-07-22	13.520	13.660	13.360	13.640	13.640	800
2024-07-19	13.400	13.680	13.360	13.360	13.360	8,900
2024-07-18	13.460	13.460	13.220	13.320	13.320	1,000
2024-07-17	13.060	13.480	13.040	13.300	13.300	7,900
2024-07-16	13.500	13.500	12.620	13.060	13.060	9,700
2024-07-15	13.060	13.300	13.060	13.140	13.140	11,200
2024-07-12	13.260	13.540	13.040	13.080	13.080	3,800
2024-07-11	13.120	13.380	12.880	13.020	13.020	9,400
2024-07-10	13.200	13.400	12.800	13.040	13.040	41,300
2024-07-09	13.680	13.700	13.180	13.340	13.340	39,800
2024-07-08	13.940	14.060	13.720	13.720	13.720	25,100
2024-07-05	13.940	14.040	13.880	13.880	13.880	6,900
2024-07-04	14.000	14.300	13.840	13.960	13.960	42,600
2024-07-03	14.060	14.120	13.900	14.080	14.080	28,400
2024-07-02	13.960	14.100	13.940	14.040	14.040	6,100
2024-07-01	13.940	13.940	13.860	13.940	13.940	2,800
2024-06-28	14.020	14.020	13.920	13.960	13.960	1,500
2024-06-27	14.080	14.080	13.740	13.940	13.940	16,800
2024-06-26	13.980	14.120	13.980	14.080	14.080	12,800
2024-06-25	13.920	13.940	13.880	13.940	13.940	2,700
2024-06-24	14.120	14.160	13.700	14.000	14.000	23,300
2024-06-21	14.020	14.200	14.000	14.200	14.200	4,600
2024-06-20	14.100	14.280	13.800	14.260	14.260	14,500
2024-06-19	14.380	14.380	14.020	14.040	14.040	20,300
2024-06-18	14.840	14.860	14.340	14.520	14.520	16,800
2024-06-17	14.860	14.880	14.580	14.680	14.680	10,200
2024-06-14	14.460	14.860	14.460	14.860	14.860	25,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0100 RUB
2021-07-12	0.0100 RUB
2020-07-07	0.0100 RUB
2019-07-11	0.0100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.