Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.920	16.060	15.040	15.800	15.800	89,600
2023-12-20	15.700	16.040	15.700	15.960	15.960	130,400
2023-12-19	15.760	15.840	15.500	15.580	15.580	51,100
2023-12-18	15.300	15.700	15.100	15.500	15.500	48,600
2023-12-15	14.920	15.180	14.760	15.140	15.140	124,000
2023-12-14	14.980	15.700	14.960	15.060	15.060	45,500
2023-12-13	14.920	15.000	14.540	14.960	14.960	27,800
2023-12-12	15.460	15.460	14.380	14.800	14.800	57,100
2023-12-11	15.480	15.880	15.000	15.620	15.620	47,400
2023-12-08	15.980	16.340	15.980	16.080	16.080	12,900
2023-12-07	15.940	15.960	15.360	15.900	15.900	26,200
2023-12-06	16.260	16.300	15.940	15.940	15.940	22,300
2023-12-05	16.600	16.600	14.000	16.220	16.220	93,200
2023-12-04	16.840	16.840	16.380	16.440	16.440	41,900
2023-12-01	16.960	16.960	16.840	16.860	16.860	4,900
2023-11-30	16.980	17.380	16.700	17.040	17.040	60,300
2023-11-29	17.000	17.120	16.860	16.960	16.960	12,900
2023-11-28	16.800	17.080	16.540	17.060	17.060	25,000
2023-11-27	17.240	17.240	16.600	16.840	16.840	49,900
2023-11-24	17.360	17.480	17.200	17.200	17.200	22,500
2023-11-23	17.660	17.700	17.320	17.380	17.380	33,000
2023-11-22	17.580	17.720	17.540	17.660	17.660	18,300
2023-11-21	17.740	17.780	17.600	17.600	17.600	16,700
2023-11-20	17.820	17.820	17.640	17.780	17.780	12,200
2023-11-17	17.880	17.960	17.660	17.840	17.840	24,000
2023-11-16	18.040	18.440	17.300	17.860	17.860	140,900
2023-11-15	17.700	18.060	17.560	18.040	18.040	61,900
2023-11-14	18.060	18.560	17.140	17.740	17.740	258,900
2023-11-13	17.440	18.180	17.240	18.100	18.100	179,300
2023-11-10	17.760	17.760	16.920	17.400	17.400	84,300
2023-11-09	17.860	17.860	17.600	17.620	17.620	19,200
2023-11-08	17.680	17.940	17.660	17.820	17.820	47,000
2023-11-07	17.840	17.860	17.720	17.800	17.800	9,100
2023-11-06	17.720	17.900	17.700	17.860	17.860	13,300
2023-11-03	18.100	18.140	17.580	17.740	17.740	78,600
2023-11-02	18.160	18.160	17.800	18.000	18.000	42,600
2023-11-01	17.960	18.540	17.560	17.840	17.840	171,100
2023-10-31	18.880	18.880	17.900	18.280	18.280	79,400
2023-10-30	18.960	18.960	18.600	18.820	18.820	23,600
2023-10-27	18.640	19.000	18.000	18.840	18.840	105,000
2023-10-26	18.820	18.840	18.300	18.420	18.420	28,100
2023-10-25	18.860	18.880	18.580	18.580	18.580	37,000
2023-10-24	18.520	18.840	18.440	18.840	18.840	35,600
2023-10-23	18.500	18.700	18.440	18.600	18.600	22,200
2023-10-20	18.640	18.900	18.400	18.640	18.640	65,000
2023-10-19	19.000	19.000	18.540	18.800	18.800	88,700
2023-10-18	18.820	19.480	18.820	18.960	18.960	79,300
2023-10-17	18.940	19.180	18.880	19.040	19.040	34,000
2023-10-16	19.260	19.400	18.920	19.000	19.000	89,600
2023-10-13	18.940	19.180	18.800	18.940	18.940	26,300
2023-10-12	19.080	19.300	18.520	19.040	19.040	35,800
2023-10-11	19.200	19.420	18.860	19.040	19.040	100,100
2023-10-10	19.140	19.260	18.860	18.980	18.980	140,600
2023-10-09	19.160	19.420	18.620	19.060	19.060	75,100
2023-10-06	19.380	19.380	18.520	18.680	18.680	82,200
2023-10-05	19.640	19.740	19.000	19.320	19.320	53,600
2023-10-04	19.900	19.900	19.720	19.800	19.800	14,100
2023-10-03	19.980	20.000	19.340	19.720	19.720	19,000
2023-10-02	20.200	20.220	19.500	19.800	19.800	63,200
2023-09-29	19.780	20.000	18.840	20.000	20.000	109,600

← NewerPage 13 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.