Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.680	13.680	12.960	13.300	13.300	229,100
2026-07-27	13.920	14.140	13.080	13.220	13.220	441,600
2026-07-24	14.640	15.060	13.320	13.980	13.980	579,700
2026-07-23	14.200	15.420	14.200	15.100	15.100	1,292,900
2026-07-22	13.820	14.140	13.520	14.040	14.040	263,800
2026-07-21	14.540	14.540	13.320	13.800	13.800	708,200
2026-07-20	14.720	15.860	13.200	14.220	14.220	1,437,000
2026-07-17	13.520	15.000	13.520	14.500	14.500	811,000
2026-07-16	16.000	16.000	14.320	14.860	14.860	527,800
2026-07-15	16.920	17.980	14.040	14.460	14.460	1,260,200
2026-07-14	14.140	17.660	14.000	15.760	15.760	3,036,200
2026-07-13	12.040	14.540	11.640	13.220	13.220	1,243,500
2026-07-10	12.720	12.960	11.500	11.840	11.840	540,100
2026-07-09	13.620	14.820	12.260	13.580	13.580	1,888,000
2026-07-08	11.240	13.640	11.160	12.580	12.580	1,881,200
2026-07-07	10.200	11.260	9.500	10.300	10.300	470,800
2026-07-06	10.560	11.080	10.000	10.220	10.220	206,700
2026-07-03	11.000	11.000	10.280	10.720	10.720	63,500
2026-07-02	10.760	11.400	10.220	10.400	10.400	285,900
2026-07-01	11.680	12.120	10.740	11.160	11.160	763,500
2026-06-30	11.640	12.680	10.520	11.660	11.660	1,520,900
2026-06-29	9.200	11.540	9.200	11.540	11.540	648,900
2026-06-26	9.900	9.940	8.900	9.000	9.000	199,300
2026-06-25	10.320	10.340	9.700	9.880	9.880	88,400
2026-06-24	10.640	10.800	10.000	10.040	10.040	65,700
2026-06-23	10.540	11.260	10.220	10.680	10.680	139,700
2026-06-22	11.540	11.540	10.480	10.500	10.500	163,100
2026-06-19	11.060	12.120	11.000	11.380	11.380	282,200
2026-06-18	11.200	11.420	10.840	10.920	10.920	125,200
2026-06-17	11.640	11.700	11.100	11.300	11.300	136,500
2026-06-16	12.340	12.340	11.540	11.700	11.700	104,300
2026-06-15	12.820	12.900	12.180	12.220	12.220	184,100
2026-06-11	13.180	13.560	12.800	13.020	13.020	246,600
2026-06-10	13.140	13.460	12.600	12.960	12.960	121,900
2026-06-09	13.500	13.500	12.240	12.940	12.940	231,900
2026-06-08	13.200	14.020	13.120	13.460	13.460	332,900
2026-06-05	13.640	13.660	13.220	13.500	13.500	89,600
2026-06-04	14.160	14.480	13.440	13.680	13.680	197,000
2026-06-03	14.260	14.980	13.720	13.960	13.960	570,300
2026-06-02	14.040	15.760	13.600	14.020	14.020	895,500
2026-06-01	12.000	14.640	11.780	13.840	13.840	1,671,700
2026-05-29	12.440	12.600	11.800	11.900	11.900	203,800
2026-05-28	12.900	13.240	12.440	12.820	12.820	172,000
2026-05-27	13.020	13.020	12.560	12.760	12.760	133,000
2026-05-26	12.740	13.760	12.680	13.120	13.120	559,100
2026-05-25	13.200	13.260	12.600	12.760	12.760	125,700
2026-05-22	13.120	13.240	12.940	13.180	13.180	150,100
2026-05-21	13.320	13.740	13.000	13.140	13.140	175,000
2026-05-20	13.800	13.820	13.200	13.240	13.240	115,000
2026-05-19	14.220	14.220	13.380	13.660	13.660	208,600
2026-05-18	14.400	15.260	13.920	14.480	14.480	549,000
2026-05-15	14.280	14.580	13.700	14.100	14.100	211,100
2026-05-14	15.220	15.220	14.200	14.360	14.360	157,000
2026-05-13	14.780	15.720	14.120	14.840	14.840	440,800
2026-05-12	15.000	15.000	14.420	14.600	14.600	153,900
2026-05-11	13.760	15.280	13.720	14.380	14.380	629,600
2026-05-08	14.700	15.080	13.700	14.080	14.080	248,100
2026-05-07	15.100	15.100	14.120	14.420	14.420	321,600
2026-05-06	16.100	16.480	14.600	15.900	15.900	490,800
2026-05-05	18.340	18.340	16.640	16.900	16.900	227,100

← NewerPage 2 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.