Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.740	14.820	14.400	14.800	14.800	52,900
2024-06-11	14.860	14.980	14.740	14.880	14.880	7,200
2024-06-10	15.200	15.440	14.740	14.840	14.840	59,000
2024-06-07	14.580	15.160	14.560	15.140	15.140	25,600
2024-06-06	14.720	14.820	14.660	14.780	14.780	20,300
2024-06-05	14.660	14.880	14.640	14.820	14.820	12,800
2024-06-04	14.440	14.660	14.100	14.660	14.660	17,200
2024-06-03	14.540	15.200	14.000	14.240	14.240	102,900
2024-05-31	14.900	14.900	14.080	14.460	14.460	114,100
2024-05-30	15.220	15.320	14.800	14.980	14.980	21,700
2024-05-29	15.240	15.240	15.100	15.160	15.160	5,200
2024-05-28	15.240	15.340	14.660	15.140	15.140	31,500
2024-05-27	15.420	15.640	14.840	14.920	14.920	66,300
2024-05-24	16.040	16.060	15.220	15.640	15.640	82,300
2024-05-23	16.320	16.320	15.700	16.120	16.120	61,700
2024-05-22	16.320	16.380	16.200	16.300	16.300	5,300
2024-05-21	16.240	16.340	16.220	16.220	16.220	13,000
2024-05-20	16.640	16.700	16.220	16.260	16.260	40,100
2024-05-17	16.780	16.780	16.540	16.540	16.540	11,200
2024-05-16	17.000	17.040	16.520	16.740	16.740	66,800
2024-05-15	16.980	17.140	16.700	17.000	17.000	125,600
2024-05-14	17.000	17.160	16.960	17.040	17.040	76,100
2024-05-13	16.960	17.120	16.900	17.020	17.020	231,100
2024-05-10	16.880	17.040	16.800	17.000	17.000	19,200
2024-05-08	16.920	17.020	16.720	16.920	16.920	23,800
2024-05-07	17.020	17.140	16.680	16.860	16.860	62,900
2024-05-06	17.320	17.400	16.960	17.140	17.140	70,500
2024-05-03	17.120	17.340	17.020	17.260	17.260	18,900
2024-05-02	17.180	17.220	16.980	17.040	17.040	62,100
2024-04-30	17.540	17.540	17.100	17.300	17.300	53,900
2024-04-29	17.260	17.500	17.260	17.420	17.420	40,300
2024-04-27	17.300	17.420	17.220	17.280	17.280	9,600
2024-04-26	17.520	17.520	17.200	17.220	17.220	9,000
2024-04-25	17.180	17.840	17.140	17.400	17.400	161,000
2024-04-24	17.280	17.320	17.060	17.120	17.120	27,100
2024-04-23	17.660	17.680	17.260	17.280	17.280	44,800
2024-04-22	17.180	17.840	17.080	17.480	17.480	102,700
2024-04-19	17.020	17.200	17.020	17.180	17.180	14,400
2024-04-18	17.340	17.340	16.980	17.220	17.220	39,600
2024-04-17	17.400	17.400	17.240	17.240	17.240	17,900
2024-04-16	17.480	17.480	16.980	17.260	17.260	99,800
2024-04-15	17.660	17.700	17.400	17.500	17.500	49,000
2024-04-12	17.660	17.680	17.420	17.640	17.640	11,600
2024-04-11	17.580	17.740	17.540	17.540	17.540	11,100
2024-04-10	17.580	17.760	17.400	17.680	17.680	36,100
2024-04-09	18.060	18.060	17.420	17.500	17.500	59,900
2024-04-08	17.860	18.420	17.400	17.680	17.680	199,900
2024-04-05	17.420	18.340	17.220	17.440	17.440	159,300
2024-04-04	17.780	18.000	17.180	17.440	17.440	80,400
2024-04-03	17.080	18.200	17.080	17.680	17.680	459,600
2024-04-02	17.040	17.300	16.860	17.240	17.240	131,600
2024-04-01	16.180	17.300	16.080	17.000	17.000	298,000
2024-03-29	16.380	16.400	16.100	16.120	16.120	17,100
2024-03-28	16.480	16.640	16.080	16.240	16.240	43,900
2024-03-27	16.440	16.500	16.360	16.380	16.380	8,100
2024-03-26	16.400	16.580	16.280	16.380	16.380	28,800
2024-03-25	16.620	16.620	16.280	16.300	16.300	24,400
2024-03-22	16.520	16.640	16.360	16.400	16.400	28,800
2024-03-21	16.720	16.760	16.400	16.400	16.400	23,500
2024-03-20	16.640	17.140	16.400	16.480	16.480	112,000

← NewerPage 11 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.