Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.080	20.620	19.100	19.700	19.700	138,700
2023-09-27	19.780	20.100	19.780	19.960	19.960	32,200
2023-09-26	20.020	20.040	19.500	19.620	19.620	49,700
2023-09-25	19.720	20.440	19.720	20.080	20.080	70,500
2023-09-22	19.300	19.920	19.000	19.500	19.500	71,500
2023-09-21	19.720	19.880	19.220	19.220	19.220	35,400
2023-09-20	19.100	20.300	17.640	19.540	19.540	237,500
2023-09-19	20.580	20.620	18.960	19.140	19.140	202,800
2023-09-18	20.560	22.000	20.420	20.480	20.480	196,900
2023-09-15	20.080	20.760	19.500	20.520	20.520	45,900
2023-09-14	21.160	21.160	18.600	20.060	20.060	291,900
2023-09-13	21.840	21.900	20.000	20.980	20.980	237,700
2023-09-12	22.160	22.880	20.700	21.740	21.740	246,800
2023-09-11	22.960	23.500	21.000	21.820	21.820	232,500
2023-09-08	21.840	22.840	19.740	22.380	22.380	420,500
2023-09-07	23.100	26.240	20.220	21.420	21.420	1,511,500
2023-09-06	20.540	24.080	20.220	22.940	22.940	1,411,700
2023-09-05	20.560	21.500	19.400	20.260	20.260	521,700
2023-09-04	19.000	21.540	18.680	20.360	20.360	1,808,000
2023-09-01	18.900	18.900	18.160	18.640	18.640	56,600
2023-08-31	18.820	18.880	18.500	18.780	18.780	109,700
2023-08-30	18.340	18.840	18.340	18.560	18.560	102,500
2023-08-29	18.760	18.780	18.120	18.360	18.360	151,300
2023-08-28	18.920	19.200	18.520	18.780	18.780	136,400
2023-08-25	18.660	19.080	18.540	18.660	18.660	103,000
2023-08-24	19.100	19.400	18.420	18.600	18.600	55,200
2023-08-23	18.480	19.400	18.160	18.960	18.960	353,500
2023-08-22	18.800	18.800	18.300	18.340	18.340	156,500
2023-08-21	18.260	19.500	18.000	18.600	18.600	373,600
2023-08-18	17.700	18.280	17.640	18.000	18.000	68,200
2023-08-17	17.720	17.920	17.520	17.700	17.700	74,700
2023-08-16	18.220	18.220	17.100	17.520	17.520	187,500
2023-08-15	18.460	18.460	17.980	18.220	18.220	89,900
2023-08-14	18.940	18.940	18.100	18.280	18.280	426,200
2023-08-11	18.400	18.940	18.240	18.800	18.800	156,800
2023-08-10	18.180	18.400	17.700	18.380	18.380	247,900
2023-08-09	18.000	18.200	17.820	18.120	18.120	205,200
2023-08-08	18.020	18.020	17.680	17.880	17.880	91,100
2023-08-07	17.760	18.120	17.760	18.000	18.000	285,800
2023-08-04	17.980	18.080	17.600	17.620	17.620	309,300
2023-08-03	17.840	18.260	17.840	17.980	17.980	90,300
2023-08-02	18.000	18.000	17.840	17.900	17.900	160,500
2023-08-01	18.060	18.100	17.900	18.000	18.000	118,500
2023-07-31	18.220	18.220	17.940	18.060	18.060	161,200
2023-07-28	18.020	18.100	17.920	18.040	18.040	82,400
2023-07-27	18.240	18.240	17.660	18.040	18.040	288,300
2023-07-26	18.000	18.140	17.780	17.920	17.920	189,600
2023-07-25	18.600	18.660	17.900	18.000	18.000	576,300
2023-07-24	18.600	18.700	18.420	18.600	18.600	124,100
2023-07-21	19.580	19.720	18.360	18.560	18.560	951,600
2023-07-20	19.900	20.020	19.500	19.580	19.580	59,100
2023-07-19	20.000	20.060	19.680	19.720	19.720	33,800
2023-07-18	20.000	21.580	19.800	19.860	19.860	146,200
2023-07-17	19.140	20.700	19.140	20.000	20.000	141,200
2023-07-14	19.380	21.020	18.980	19.860	19.860	392,600
2023-07-13	19.400	19.520	18.560	19.080	19.080	181,200
2023-07-12	16.940	20.000	16.860	19.200	19.200	1,348,100
2023-07-11	17.300	17.560	15.700	17.040	17.040	235,400
2023-07-10	17.660	17.820	17.000	17.240	17.240	85,700
2023-07-07	17.840	18.060	17.460	17.640	17.640	66,100

← NewerPage 14 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.