Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	9.020	9.320	8.900	9.040	9.040	41,200
2023-01-11	8.940	9.080	8.800	9.020	9.020	525,500
2023-01-10	8.940	9.180	8.820	8.900	8.900	104,700
2023-01-09	9.000	9.300	8.820	8.880	8.880	373,300
2023-01-06	8.980	8.980	8.780	8.920	8.920	11,900
2023-01-05	8.960	9.020	8.780	8.880	8.880	104,400
2023-01-04	8.880	8.980	8.840	8.920	8.920	78,500
2023-01-03	8.700	8.880	8.700	8.840	8.840	17,000
2022-12-30	8.620	8.700	8.540	8.700	8.700	18,700
2022-12-29	8.820	8.980	8.520	8.640	8.640	166,900
2022-12-28	8.840	8.980	8.720	8.780	8.780	93,100
2022-12-27	8.620	8.980	8.500	8.820	8.820	403,900
2022-12-26	8.660	8.720	8.560	8.600	8.600	149,600
2022-12-23	8.540	8.620	8.440	8.600	8.600	48,600
2022-12-22	8.620	8.620	8.440	8.520	8.520	62,400
2022-12-21	8.560	8.700	8.300	8.420	8.420	147,600
2022-12-20	8.680	8.960	8.500	8.500	8.500	184,000
2022-12-19	8.740	8.760	8.180	8.600	8.600	48,800
2022-12-16	8.660	8.680	8.580	8.640	8.640	27,500
2022-12-15	8.620	8.680	8.540	8.600	8.600	51,400
2022-12-14	8.680	8.680	8.540	8.620	8.620	66,200
2022-12-13	8.740	8.740	8.640	8.660	8.660	22,400
2022-12-12	8.680	8.740	8.680	8.740	8.740	1,300
2022-12-09	8.740	8.760	8.660	8.680	8.680	21,400
2022-12-08	8.740	8.760	8.660	8.660	8.660	93,100
2022-12-07	8.740	8.740	8.660	8.680	8.680	45,700
2022-12-06	8.760	8.780	8.660	8.660	8.660	55,400
2022-12-05	8.720	8.740	8.700	8.720	8.720	1,900
2022-12-02	8.740	8.740	8.700	8.740	8.740	12,800
2022-12-01	8.680	8.780	8.680	8.680	8.680	23,800
2022-11-30	8.780	8.820	8.640	8.700	8.700	122,300
2022-11-29	8.820	8.820	8.680	8.760	8.760	111,400
2022-11-28	8.700	9.000	8.700	8.800	8.800	120,700
2022-11-25	8.900	8.940	8.700	8.760	8.760	86,400
2022-11-24	8.900	8.900	8.780	8.780	8.780	72,000
2022-11-23	8.800	8.880	8.740	8.880	8.880	83,100
2022-11-22	9.000	9.000	8.500	8.780	8.780	52,900
2022-11-21	8.900	8.900	8.800	8.800	8.800	27,700
2022-11-18	8.880	8.960	8.640	8.900	8.900	105,000
2022-11-17	9.040	9.040	8.900	8.980	8.980	22,200
2022-11-16	9.040	9.040	8.940	9.000	9.000	59,200
2022-11-15	9.080	9.100	8.980	9.060	9.060	9,600
2022-11-14	8.940	9.100	8.940	9.000	9.000	8,100
2022-11-11	9.040	9.220	8.960	9.040	9.040	259,000
2022-11-10	8.740	9.320	8.740	9.040	9.040	236,000
2022-11-09	8.940	8.980	8.700	8.720	8.720	66,500
2022-11-08	9.040	9.040	8.800	8.880	8.880	60,600
2022-11-07	8.980	9.060	8.920	8.940	8.940	44,900
2022-11-03	8.960	9.020	8.820	8.900	8.900	62,500
2022-11-02	9.240	9.240	8.900	9.080	9.080	226,700
2022-11-01	9.000	9.940	8.960	9.080	9.080	777,200
2022-10-31	8.880	9.020	8.880	8.940	8.940	67,000
2022-10-28	9.000	9.000	8.920	8.940	8.940	13,100
2022-10-27	8.960	9.040	8.820	8.920	8.920	28,200
2022-10-26	9.040	9.060	8.760	8.940	8.940	79,300
2022-10-25	9.040	9.140	8.940	9.000	9.000	125,100
2022-10-24	9.180	9.380	8.980	9.000	9.000	165,500
2022-10-21	9.260	9.620	9.160	9.200	9.200	62,300
2022-10-20	9.440	9.480	9.140	9.200	9.200	13,100
2022-10-19	9.640	9.640	9.100	9.200	9.200	18,300

← NewerPage 17 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.