Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	10.000	10.100	9.880	10.080	10.080	10,300
2022-07-26	10.000	10.060	9.780	10.040	10.040	8,800
2022-07-25	9.940	9.960	9.720	9.740	9.740	4,800
2022-07-22	10.000	10.080	9.820	9.960	9.960	16,500
2022-07-21	9.800	9.960	9.800	9.960	9.960	2,300
2022-07-20	9.980	9.980	9.860	9.860	9.860	2,000
2022-07-19	9.900	10.000	9.820	10.000	10.000	2,300
2022-07-18	9.780	10.100	9.780	9.920	9.920	3,100
2022-07-15	9.820	9.860	9.720	9.780	9.780	4,000
2022-07-14	9.940	9.940	9.720	9.860	9.860	8,400
2022-07-13	10.420	10.420	9.900	9.920	9.910	19,000
2022-07-12	10.180	10.500	10.160	10.200	10.190	5,400
2022-07-11	10.460	10.480	10.180	10.200	10.190	4,800
2022-07-08	10.500	10.500	10.340	10.340	10.330	1,000
2022-07-07	10.140	10.500	10.140	10.460	10.450	26,300
2022-07-06	10.300	10.460	10.120	10.120	10.110	30,300
2022-07-05	10.000	10.240	9.980	10.200	10.190	28,100
2022-07-04	10.000	10.100	9.700	10.040	10.030	92,300
2022-07-01	9.980	10.020	9.800	10.000	9.990	4,400
2022-06-30	10.040	10.040	9.860	10.000	9.990	15,300
2022-06-29	10.080	10.280	10.060	10.100	10.090	16,800
2022-06-28	10.240	10.240	9.880	10.100	10.090	147,300
2022-06-27	9.920	10.260	9.920	10.200	10.190	34,200
2022-06-24	10.120	10.160	9.800	10.040	10.030	33,000
2022-06-23	10.000	10.120	9.940	10.100	10.090	23,500
2022-06-22	10.080	10.100	9.720	9.960	9.950	23,600
2022-06-21	10.380	10.460	9.980	10.020	10.010	34,800
2022-06-20	10.200	10.280	9.900	10.260	10.250	30,000
2022-06-17	10.000	10.340	9.740	10.100	10.090	11,300
2022-06-16	10.080	10.080	10.000	10.000	9.990	900
2022-06-15	9.940	9.960	9.800	9.920	9.910	13,000
2022-06-14	9.720	10.360	9.720	9.900	9.890	17,900
2022-06-10	9.940	10.140	9.700	9.940	9.930	8,700
2022-06-09	10.240	10.240	9.980	10.000	9.990	156,600
2022-06-08	10.140	10.240	10.060	10.240	10.230	20,700
2022-06-07	10.480	10.540	9.800	10.120	10.110	32,300
2022-06-06	10.660	10.660	10.120	10.360	10.350	8,300
2022-06-03	10.580	10.580	10.260	10.360	10.350	17,500
2022-06-02	10.340	10.880	10.000	10.240	10.230	123,700
2022-06-01	10.260	11.160	9.860	10.580	10.569	479,500
2022-05-31	10.080	10.220	9.900	9.940	9.930	18,800
2022-05-30	10.160	11.380	9.720	9.980	9.970	313,700
2022-05-27	9.640	10.200	9.620	10.100	10.090	47,800
2022-05-26	10.060	10.120	9.900	10.000	9.990	17,200
2022-05-25	10.060	10.100	9.860	10.020	10.010	8,500
2022-05-24	9.880	9.960	9.780	9.960	9.950	4,200
2022-05-23	10.000	10.480	9.600	10.020	10.010	56,100
2022-05-20	10.000	10.140	9.940	10.000	9.990	23,900
2022-05-19	10.480	10.480	10.000	10.100	10.090	80,400
2022-05-18	10.300	10.500	10.100	10.240	10.230	7,800
2022-05-17	10.300	10.300	10.140	10.140	10.130	2,500
2022-05-16	10.360	10.360	10.000	10.120	10.110	5,200
2022-05-13	10.300	10.600	9.860	10.160	10.150	15,600
2022-05-12	10.380	10.800	10.240	10.240	10.230	22,600
2022-05-11	10.200	10.380	10.160	10.300	10.290	9,600
2022-05-06	10.360	10.420	10.180	10.200	10.190	17,400
2022-05-05	10.160	11.000	10.100	10.500	10.489	397,400
2022-05-04	10.260	10.500	10.120	10.300	10.290	25,100
2022-04-29	10.260	11.300	10.120	10.280	10.270	33,200
2022-04-28	10.400	10.540	10.020	10.020	10.010	6,600

← NewerPage 19 of 22 · 1,270 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.