Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.000	17.880	14.980	16.260	16.260	1,406,100
2026-04-30	19.320	19.500	16.600	17.000	17.000	578,400
2026-04-29	20.000	20.000	18.400	18.500	18.500	418,700
2026-04-28	20.280	21.100	19.900	20.200	20.200	389,800
2026-04-27	20.260	20.880	19.760	20.180	20.180	326,900
2026-04-24	21.060	21.060	20.260	20.400	20.400	149,500
2026-04-23	20.840	21.380	20.340	20.480	20.480	231,000
2026-04-22	21.600	21.600	20.600	21.000	21.000	258,100
2026-04-21	21.000	22.140	20.080	20.820	20.820	648,000
2026-04-20	20.280	22.200	20.000	21.040	21.040	1,079,500
2026-04-17	22.000	22.000	19.700	20.240	20.240	645,700
2026-04-16	21.340	22.440	20.820	21.360	21.360	734,600
2026-04-15	21.200	21.700	20.500	21.100	21.100	483,300
2026-04-14	22.800	22.800	21.160	21.700	21.700	591,300
2026-04-13	20.200	23.780	19.340	22.340	22.340	1,971,700
2026-04-10	20.680	21.280	19.800	20.100	20.100	890,800
2026-04-09	21.320	23.500	20.220	21.780	21.780	2,484,600
2026-04-08	20.380	21.880	17.880	20.080	20.080	1,436,100
2026-04-07	23.500	23.620	22.300	22.860	22.860	595,700
2026-04-06	23.500	24.160	22.200	23.000	23.000	1,302,100
2026-04-03	25.600	25.860	22.960	24.860	24.860	2,296,900
2026-04-02	21.340	25.420	21.260	23.140	23.140	4,687,400
2026-04-01	21.900	22.580	20.180	21.320	21.320	1,334,400
2026-03-31	22.260	23.000	20.220	22.560	22.560	2,351,600
2026-03-30	24.060	25.860	20.020	22.280	22.280	5,081,100
2026-03-27	21.300	23.620	19.680	22.000	22.000	4,931,300
2026-03-26	16.780	19.360	16.200	19.360	19.360	781,400
2026-03-25	17.820	17.980	17.620	17.620	17.620	348,800
2026-03-24	20.980	21.000	19.580	19.580	19.580	659,200
2026-03-23	22.040	23.280	21.760	21.760	21.760	1,362,400
2026-03-20	28.420	28.420	23.260	24.240	24.240	4,484,800
2026-03-19	25.880	25.880	25.880	25.880	25.880	132,900
2026-03-18	23.560	23.560	22.000	23.560	23.560	672,000
2026-03-17	19.940	21.440	19.940	21.440	21.440	1,152,800
2026-03-16	18.300	19.720	18.060	19.520	19.520	3,209,300
2026-03-13	16.860	18.100	16.860	17.960	17.960	3,232,000
2026-03-12	15.380	16.840	15.380	16.760	16.760	1,507,800
2026-03-11	15.640	15.680	14.000	15.340	15.340	1,172,600
2026-03-10	16.120	16.380	15.280	15.420	15.420	889,300
2026-03-09	16.860	17.760	15.820	17.000	17.000	1,928,500
2026-03-06	16.240	17.360	16.120	17.020	17.020	2,616,200
2026-03-05	15.160	16.140	14.260	15.920	15.920	2,220,100
2026-03-04	16.420	17.680	14.620	14.720	14.720	2,760,900
2026-03-03	14.960	17.060	14.840	16.240	16.240	3,691,400
2026-03-02	13.360	15.000	12.980	14.360	14.360	2,450,500
2026-02-27	15.400	15.460	13.320	14.200	14.200	1,805,100
2026-02-26	17.680	18.260	15.400	17.100	17.100	2,406,300
2026-02-25	15.500	17.520	14.700	16.980	16.980	1,291,000
2026-02-24	13.220	15.720	13.220	14.920	14.920	539,300
2026-02-20	13.420	13.480	13.160	13.340	13.340	27,100
2026-02-19	13.180	13.460	13.120	13.400	13.400	34,000
2026-02-18	13.460	13.580	13.020	13.320	13.320	73,000
2026-02-17	13.640	13.980	13.320	13.560	13.560	68,700
2026-02-16	13.520	13.680	13.160	13.400	13.400	218,400
2026-02-13	13.060	13.980	12.920	13.340	13.340	492,500
2026-02-12	13.980	14.300	12.840	13.140	13.140	213,400
2026-02-11	15.200	15.440	13.620	15.120	15.120	613,300
2026-02-10	14.160	15.220	13.600	13.840	13.840	545,500
2026-02-09	13.300	14.900	13.300	14.040	14.040	512,300
2026-02-06	12.980	13.440	12.700	12.700	12.700	144,100

← NewerPage 3 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.