Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.860	9.880	9.500	9.520	9.520	3,700
2022-10-17	9.640	9.900	9.540	9.820	9.820	23,500
2022-10-14	9.640	9.880	9.320	9.360	9.360	29,500
2022-10-13	9.260	9.980	9.240	9.480	9.480	82,200
2022-10-12	9.120	9.620	8.900	9.500	9.500	30,300
2022-10-11	8.780	9.740	8.420	9.320	9.320	196,800
2022-10-10	8.620	8.780	8.500	8.780	8.780	6,600
2022-10-07	8.940	8.960	8.340	8.600	8.600	3,900
2022-10-06	8.840	8.940	8.800	8.800	8.800	8,300
2022-10-05	8.940	8.960	8.680	8.700	8.700	24,900
2022-10-04	8.900	9.280	8.900	9.020	9.020	11,100
2022-10-03	8.960	9.200	8.760	9.200	9.200	63,100
2022-09-30	8.460	8.800	8.460	8.760	8.760	13,800
2022-09-29	8.820	8.860	8.480	8.800	8.800	3,800
2022-09-28	8.820	9.000	8.540	8.640	8.640	16,800
2022-09-27	8.760	8.960	8.740	8.940	8.940	2,600
2022-09-26	9.240	9.580	8.020	8.740	8.740	31,900
2022-09-23	9.920	9.920	9.000	9.780	9.780	71,400
2022-09-22	10.100	10.380	9.980	10.060	10.060	16,200
2022-09-21	10.460	10.460	9.720	10.080	10.080	29,500
2022-09-20	11.440	11.800	10.500	10.500	10.500	58,600
2022-09-19	10.940	11.280	10.800	11.260	11.260	127,900
2022-09-16	10.700	11.560	10.640	11.160	11.160	240,100
2022-09-15	10.600	10.980	10.600	10.680	10.680	17,600
2022-09-14	10.660	10.780	10.560	10.620	10.620	9,100
2022-09-13	11.000	11.020	10.620	10.660	10.660	29,300
2022-09-12	10.960	11.300	10.880	10.880	10.880	19,200
2022-09-09	10.740	11.680	10.740	11.040	11.040	146,800
2022-09-08	10.780	11.200	10.600	10.680	10.680	62,800
2022-09-07	10.600	10.760	10.440	10.700	10.700	36,400
2022-09-06	10.560	11.260	10.200	10.600	10.600	169,300
2022-09-05	10.160	10.960	10.160	10.680	10.680	64,900
2022-09-02	10.020	10.460	10.020	10.320	10.320	21,600
2022-09-01	10.220	10.500	10.220	10.280	10.280	14,800
2022-08-31	10.240	10.420	9.940	10.240	10.240	8,600
2022-08-30	9.920	10.500	9.920	10.240	10.240	19,100
2022-08-29	9.780	10.160	9.780	10.120	10.120	16,800
2022-08-26	9.980	9.980	9.980	9.980	9.980	300
2022-08-25	10.020	10.160	9.980	9.980	9.980	6,800
2022-08-24	9.920	10.480	9.900	10.000	10.000	35,500
2022-08-23	9.900	9.940	9.860	9.940	9.940	11,300
2022-08-22	9.860	9.980	9.860	9.900	9.900	15,700
2022-08-19	9.980	9.980	9.700	9.880	9.880	20,600
2022-08-18	9.920	9.960	9.920	9.960	9.960	5,600
2022-08-17	10.080	10.080	9.880	9.880	9.880	3,300
2022-08-16	9.940	9.980	9.760	9.960	9.960	8,400
2022-08-15	9.800	10.400	9.700	9.800	9.800	25,600
2022-08-12	9.740	9.740	9.700	9.700	9.700	500
2022-08-11	9.900	9.900	9.660	9.680	9.680	1,500
2022-08-10	9.540	9.740	9.500	9.740	9.740	3,800
2022-08-09	9.700	9.920	9.440	9.620	9.620	7,800
2022-08-08	9.380	9.680	9.380	9.640	9.640	12,600
2022-08-05	9.800	9.900	9.400	9.420	9.420	17,800
2022-08-04	9.740	9.760	9.620	9.740	9.740	15,800
2022-08-03	10.020	10.020	9.500	9.600	9.600	24,100
2022-08-02	10.100	10.100	9.800	9.900	9.900	1,800
2022-08-01	9.800	10.000	9.800	9.880	9.880	2,800
2022-07-29	9.900	10.040	9.860	9.920	9.920	1,900
2022-07-28	10.000	10.080	9.940	10.040	10.040	3,000
2022-07-27	10.000	10.100	9.880	10.080	10.080	10,300

← NewerPage 18 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.