Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	10.500	10.540	10.100	10.300	10.290	15,000
2022-04-26	10.500	10.520	9.840	10.240	10.230	31,200
2022-04-25	10.640	10.660	10.040	10.240	10.230	19,500
2022-04-22	10.440	10.900	10.420	10.620	10.609	18,100
2022-04-21	10.580	11.040	10.460	10.640	10.629	49,300
2022-04-20	10.500	10.680	10.220	10.340	10.330	12,300
2022-04-19	10.440	10.620	9.880	10.360	10.350	47,700
2022-04-18	11.340	11.340	10.000	10.220	10.210	43,800
2022-04-15	10.480	10.980	9.600	10.500	10.489	894,300
2022-04-14	11.980	12.080	10.020	10.480	10.469	392,800
2022-04-13	12.700	12.740	11.300	11.680	11.668	525,100
2022-04-12	12.940	13.000	12.580	12.600	12.587	81,100
2022-04-11	13.360	13.600	12.700	13.100	13.087	35,100
2022-04-08	13.480	13.600	13.000	13.200	13.187	134,500
2022-04-07	13.540	13.540	13.180	13.200	13.187	67,500
2022-04-06	13.300	13.700	13.200	13.600	13.586	164,500
2022-04-05	13.880	13.880	12.980	13.680	13.666	201,800
2022-04-04	14.820	14.820	13.580	14.000	13.986	24,100
2022-04-01	14.280	15.260	13.460	14.460	14.445	34,500
2022-03-31	13.820	14.400	13.300	13.800	13.786	41,100
2022-03-30	12.020	13.800	12.020	13.680	13.666	9,800
2022-03-29	12.380	14.180	12.380	12.880	12.867	12,100
2022-03-28	11.940	13.000	11.940	11.960	11.948	4,900
2022-03-25	11.900	11.900	11.900	11.900	11.888	0
2022-03-24	11.900	11.900	11.900	11.900	11.888	0
2022-03-23	11.900	11.900	11.900	11.900	11.888	0
2022-03-22	11.900	11.900	11.900	11.900	11.888	0
2022-03-21	11.900	11.900	11.900	11.900	11.888	0
2022-03-18	11.900	11.900	11.900	11.900	11.888	0
2022-03-17	11.900	11.900	11.900	11.900	11.888	0
2022-03-16	11.900	11.900	11.900	11.900	11.888	0
2022-03-15	11.900	11.900	11.900	11.900	11.888	0
2022-03-14	11.900	11.900	11.900	11.900	11.888	0
2022-03-11	11.900	11.900	11.900	11.900	11.888	0
2022-03-10	11.900	11.900	11.900	11.900	11.888	0
2022-03-09	11.900	11.900	11.900	11.900	11.888	0
2022-03-04	11.900	11.900	11.900	11.900	11.888	0
2022-03-03	11.900	11.900	11.900	11.900	11.888	0
2022-03-02	11.900	11.900	11.900	11.900	11.888	0
2022-03-01	11.900	11.900	11.900	11.900	11.888	0
2022-02-28	11.900	11.900	11.900	11.900	11.888	0
2022-02-25	12.180	12.180	10.100	11.900	11.888	28,000
2022-02-24	13.640	13.640	8.460	8.740	8.731	27,500
2022-02-23	14.100	14.100	14.100	14.100	14.086	0
2022-02-22	14.000	14.100	13.580	14.100	14.086	4,200
2022-02-21	15.280	15.660	13.480	14.060	14.046	74,100
2022-02-18	15.600	15.620	15.140	15.140	15.125	2,100
2022-02-17	15.740	15.740	15.160	15.400	15.385	4,700
2022-02-16	15.560	16.380	15.420	15.700	15.684	9,400
2022-02-15	15.540	15.580	15.140	15.580	15.564	3,200
2022-02-14	15.560	15.560	15.040	15.300	15.285	9,500
2022-02-11	15.280	15.460	15.200	15.280	15.265	2,300
2022-02-10	15.380	15.520	15.200	15.460	15.444	4,800
2022-02-09	15.540	15.720	15.360	15.360	15.345	2,700
2022-02-08	15.300	15.620	15.300	15.360	15.345	8,500
2022-02-07	15.900	15.900	15.540	15.560	15.544	300
2022-02-04	15.620	15.900	15.420	15.900	15.884	3,400
2022-02-03	15.300	15.660	15.300	15.520	15.504	800
2022-02-02	15.580	16.100	15.280	15.520	15.504	7,200
2022-02-01	15.320	16.020	15.140	15.460	15.444	7,600

← NewerPage 20 of 22 · 1,274 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.