Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	16.640	17.140	16.400	16.480	16.480	112,000
2024-03-19	16.500	16.860	16.500	16.600	16.600	37,100
2024-03-18	16.740	16.740	16.400	16.520	16.520	44,300
2024-03-15	16.740	16.800	16.560	16.680	16.680	23,300
2024-03-14	16.680	17.000	16.560	16.560	16.560	45,400
2024-03-13	16.820	16.820	16.600	16.740	16.740	27,300
2024-03-12	16.800	16.940	16.600	16.820	16.820	51,200
2024-03-11	17.120	17.180	16.600	16.820	16.820	59,700
2024-03-07	17.120	17.180	16.760	17.100	17.100	24,200
2024-03-06	17.260	17.260	16.680	17.160	17.160	41,800
2024-03-05	17.200	17.240	17.100	17.220	17.220	3,300
2024-03-04	16.960	17.240	16.940	17.120	17.120	5,600
2024-03-01	17.220	17.260	16.980	17.120	17.120	13,100
2024-02-29	17.280	17.280	17.100	17.100	17.100	7,000
2024-02-28	17.160	17.360	17.020	17.220	17.220	16,400
2024-02-27	17.360	17.360	17.020	17.180	17.180	18,000
2024-02-26	17.060	17.380	17.060	17.240	17.240	11,100
2024-02-22	16.940	17.080	16.900	17.020	17.020	13,700
2024-02-21	17.280	17.340	16.220	16.960	16.960	76,400
2024-02-20	17.460	17.540	17.300	17.400	17.400	20,400
2024-02-19	17.740	17.740	17.340	17.580	17.580	33,500
2024-02-16	17.940	17.940	17.500	17.560	17.560	19,700
2024-02-15	17.720	18.000	17.580	17.740	17.740	38,000
2024-02-14	17.600	17.740	17.580	17.700	17.700	3,600
2024-02-13	17.640	17.720	17.560	17.680	17.680	8,400
2024-02-12	17.760	17.760	17.240	17.640	17.640	43,700
2024-02-09	18.000	18.060	17.600	17.800	17.800	31,200
2024-02-08	18.080	18.080	17.900	17.960	17.960	12,600
2024-02-07	17.920	18.140	17.760	18.080	18.080	84,000
2024-02-06	17.860	18.020	17.860	17.940	17.940	17,400
2024-02-05	17.800	17.960	17.740	17.800	17.800	11,800
2024-02-02	17.780	17.840	17.560	17.760	17.760	25,000
2024-02-01	17.680	17.960	17.580	17.760	17.760	66,800
2024-01-31	17.720	17.860	17.640	17.720	17.720	15,200
2024-01-30	17.600	18.980	17.400	17.700	17.700	202,700
2024-01-29	17.740	17.740	17.500	17.680	17.680	41,500
2024-01-26	18.120	18.180	17.440	17.600	17.600	120,700
2024-01-25	18.020	18.300	17.960	18.040	18.040	35,000
2024-01-24	18.240	18.440	17.980	18.000	18.000	51,200
2024-01-23	18.200	18.740	18.060	18.160	18.160	46,500
2024-01-22	18.160	18.260	17.820	18.220	18.220	28,500
2024-01-19	18.260	18.320	18.000	18.100	18.100	26,900
2024-01-18	18.600	18.660	18.220	18.240	18.240	59,200
2024-01-17	17.860	18.800	17.460	18.660	18.660	204,600
2024-01-16	17.800	17.960	17.680	17.940	17.940	77,100
2024-01-15	18.000	18.280	17.640	17.780	17.780	202,800
2024-01-12	18.400	18.480	17.760	17.800	17.800	102,500
2024-01-11	18.000	18.400	17.680	18.400	18.400	41,800
2024-01-10	17.240	18.000	17.120	18.000	18.000	98,200
2024-01-09	16.980	17.280	16.640	17.260	17.260	29,100
2024-01-08	17.040	17.180	17.000	17.080	17.080	16,400
2024-01-05	16.520	17.120	16.520	17.040	17.040	55,700
2024-01-04	16.360	16.860	16.120	16.560	16.560	48,000
2024-01-03	15.820	16.800	15.680	16.460	16.460	137,200
2023-12-29	15.520	16.840	15.300	15.780	15.780	393,300
2023-12-28	15.800	15.820	15.560	15.760	15.760	12,400
2023-12-27	15.640	15.820	15.520	15.800	15.800	22,800
2023-12-26	15.800	15.880	15.500	15.600	15.600	46,100
2023-12-25	16.560	16.640	15.340	15.880	15.880	99,000
2023-12-22	15.740	16.740	15.720	16.380	16.380	135,400

← NewerPage 12 of 22 · 1,273 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.