Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	17.840	18.060	17.460	17.640	17.640	66,100
2023-07-06	17.940	18.280	17.180	17.680	17.680	197,600
2023-07-05	18.580	18.580	17.720	17.960	17.960	46,300
2023-07-04	18.200	18.700	17.800	18.400	18.400	96,200
2023-07-03	17.340	18.980	16.600	18.260	18.260	340,300
2023-06-30	17.060	18.100	16.500	17.740	17.740	336,900
2023-06-29	17.300	17.300	16.900	17.020	17.020	33,400
2023-06-28	16.440	17.700	15.760	17.320	17.320	506,000
2023-06-27	14.680	16.780	14.600	16.440	16.440	616,300
2023-06-26	14.860	15.020	14.380	14.580	14.580	151,400
2023-06-23	15.020	15.140	14.620	14.900	14.900	68,200
2023-06-22	15.220	15.400	14.620	15.060	15.060	140,300
2023-06-21	14.880	16.440	14.340	15.240	15.240	891,800
2023-06-20	14.800	14.900	14.680	14.740	14.740	61,000
2023-06-19	14.760	15.240	14.680	14.780	14.780	266,900
2023-06-16	15.300	15.340	14.600	14.880	14.880	52,700
2023-06-15	15.400	15.400	14.800	15.180	15.180	103,000
2023-06-14	14.660	15.480	14.340	15.340	15.340	307,600
2023-06-13	14.480	15.200	13.900	14.840	14.840	280,400
2023-06-09	13.940	14.700	13.800	14.500	14.500	108,400
2023-06-08	14.000	14.200	13.220	13.840	13.840	157,700
2023-06-07	13.680	14.000	13.600	13.920	13.920	62,700
2023-06-06	14.340	14.340	13.560	13.640	13.640	21,400
2023-06-05	13.540	13.840	13.460	13.820	13.820	68,200
2023-06-02	13.580	13.580	13.300	13.540	13.540	52,700
2023-06-01	13.440	13.640	13.400	13.640	13.640	13,700
2023-05-31	13.820	13.820	13.300	13.440	13.440	49,000
2023-05-30	13.620	13.680	13.500	13.500	13.500	19,800
2023-05-29	13.560	13.780	13.460	13.700	13.700	41,200
2023-05-26	14.400	14.500	13.020	13.720	13.720	250,500
2023-05-25	14.740	14.840	14.380	14.480	14.480	35,300
2023-05-24	14.780	14.780	14.280	14.640	14.640	84,800
2023-05-23	14.480	14.500	13.820	14.280	14.280	47,300
2023-05-22	14.820	15.900	14.240	14.340	14.340	246,000
2023-05-19	13.780	15.300	13.700	15.000	15.000	754,700
2023-05-18	13.720	13.940	13.440	13.640	13.640	123,400
2023-05-17	13.680	13.800	13.580	13.760	13.760	51,900
2023-05-16	13.860	13.860	13.460	13.780	13.780	51,000
2023-05-15	13.680	13.900	13.620	13.740	13.740	36,600
2023-05-12	13.720	13.900	13.500	13.600	13.600	56,300
2023-05-11	13.920	14.000	13.640	13.800	13.800	71,200
2023-05-10	14.040	14.040	13.300	13.800	13.800	72,800
2023-05-08	13.560	13.600	13.100	13.600	13.600	26,600
2023-05-05	13.160	13.700	12.880	13.600	13.600	74,600
2023-05-04	12.940	13.100	12.860	12.880	12.880	25,600
2023-05-03	13.240	13.280	12.960	12.960	12.960	104,400
2023-05-02	13.500	13.800	13.200	13.240	13.240	168,800
2023-04-28	13.780	14.020	13.320	13.500	13.500	360,800
2023-04-27	13.800	14.020	13.640	13.800	13.800	28,900
2023-04-26	13.880	13.880	13.500	13.740	13.740	55,400
2023-04-25	13.740	14.020	13.740	13.800	13.800	54,400
2023-04-24	13.840	14.000	13.660	13.700	13.700	101,100
2023-04-21	13.780	13.800	13.540	13.800	13.800	12,000
2023-04-20	13.780	13.800	13.540	13.640	13.640	43,400
2023-04-19	13.820	14.020	13.560	13.660	13.660	114,600
2023-04-18	13.800	14.140	13.700	13.800	13.800	65,800
2023-04-17	13.880	14.280	13.680	13.800	13.800	89,500
2023-04-14	13.960	14.140	13.500	13.880	13.880	117,700
2023-04-13	13.300	14.240	13.300	13.900	13.900	662,400
2023-04-12	13.300	13.380	13.240	13.260	13.260	65,000

← NewerPage 15 of 22 · 1,271 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.