Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	13.220	13.300	13.180	13.260	13.260	115,400
2023-04-07	13.200	13.360	13.000	13.220	13.220	172,500
2023-04-06	13.220	13.380	13.200	13.220	13.220	104,000
2023-04-05	13.300	13.620	13.120	13.220	13.220	473,200
2023-04-04	13.360	13.420	13.140	13.180	13.180	499,000
2023-04-03	13.180	13.480	13.080	13.240	13.240	209,500
2023-03-31	13.100	13.220	12.760	13.100	13.100	174,300
2023-03-30	12.940	13.820	12.740	13.120	13.120	297,500
2023-03-29	12.720	12.980	12.560	12.960	12.960	311,100
2023-03-28	12.320	13.360	12.240	12.880	12.880	898,100
2023-03-27	11.920	12.880	11.820	12.320	12.320	360,700
2023-03-24	11.640	11.900	11.580	11.860	11.860	145,900
2023-03-23	11.520	12.000	11.400	11.640	11.640	124,300
2023-03-22	11.540	11.560	11.440	11.460	11.460	49,000
2023-03-21	11.620	11.620	11.340	11.580	11.580	187,100
2023-03-20	11.400	11.640	11.300	11.540	11.540	326,400
2023-03-17	11.620	11.860	11.340	11.460	11.460	127,400
2023-03-16	11.900	11.960	11.560	11.700	11.700	148,100
2023-03-15	12.080	12.180	11.860	11.980	11.980	60,200
2023-03-14	12.360	12.360	11.940	12.060	12.060	48,400
2023-03-13	12.380	12.680	12.100	12.300	12.300	379,300
2023-03-10	12.180	12.380	11.620	12.340	12.340	273,200
2023-03-09	11.540	12.400	11.360	11.900	11.900	366,200
2023-03-07	11.380	11.700	11.360	11.560	11.560	87,000
2023-03-06	11.200	11.740	11.000	11.320	11.320	166,800
2023-03-03	11.040	11.180	11.000	11.100	11.100	48,400
2023-03-02	11.180	11.240	11.000	11.020	11.020	44,400
2023-03-01	11.140	11.300	10.980	11.160	11.160	132,600
2023-02-28	11.700	11.700	10.680	11.140	11.140	546,700
2023-02-27	11.240	11.720	11.240	11.500	11.500	66,000
2023-02-24	11.280	11.400	11.020	11.300	11.300	28,800
2023-02-22	11.560	11.680	10.880	11.360	11.360	129,600
2023-02-21	11.560	11.700	11.400	11.640	11.640	34,200
2023-02-20	12.200	12.200	11.400	11.400	11.400	147,600
2023-02-17	11.540	12.900	11.360	12.000	12.000	401,900
2023-02-16	11.440	12.400	11.060	11.560	11.560	326,600
2023-02-15	13.100	13.660	11.400	11.440	11.440	418,900
2023-02-14	11.660	13.000	11.540	12.640	12.640	755,100
2023-02-13	11.520	11.740	11.340	11.640	11.640	105,600
2023-02-10	11.820	11.980	11.320	11.540	11.540	199,500
2023-02-09	11.140	11.880	11.000	11.500	11.500	727,300
2023-02-08	11.000	11.340	10.740	11.140	11.140	351,600
2023-02-07	10.940	11.300	10.700	10.960	10.960	607,300
2023-02-06	10.740	10.940	10.700	10.900	10.900	86,400
2023-02-03	10.920	11.060	10.720	10.760	10.760	198,600
2023-02-02	10.700	11.160	10.580	10.880	10.880	250,900
2023-02-01	10.940	11.100	10.300	10.700	10.700	292,200
2023-01-31	10.860	11.000	10.620	10.840	10.840	144,600
2023-01-30	10.100	10.980	10.100	10.860	10.860	474,000
2023-01-27	9.740	10.740	9.520	10.000	10.000	803,100
2023-01-26	9.120	9.900	8.900	9.580	9.580	570,000
2023-01-25	9.260	9.280	9.080	9.180	9.180	45,600
2023-01-24	9.260	9.420	9.160	9.240	9.240	58,000
2023-01-23	9.160	9.500	9.000	9.260	9.260	617,200
2023-01-20	9.080	9.540	8.720	9.000	9.000	222,900
2023-01-19	9.240	9.300	8.920	9.040	9.040	282,600
2023-01-18	8.920	9.280	8.920	9.200	9.200	97,600
2023-01-17	9.240	9.240	8.900	9.000	9.000	97,100
2023-01-16	9.000	9.260	8.900	9.100	9.100	90,000
2023-01-13	8.940	9.060	8.840	9.000	9.000	48,400

← NewerPage 16 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.