Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.980	13.160	12.340	12.480	12.480	190,100
2026-02-04	12.460	13.280	12.460	12.800	12.800	154,800
2026-02-03	11.980	13.260	11.820	12.720	12.720	337,300
2026-02-02	11.720	12.000	11.240	11.500	11.500	112,600
2026-01-30	11.480	11.740	11.080	11.240	11.240	70,700
2026-01-29	10.900	11.680	10.720	10.880	10.880	353,600
2026-01-28	10.640	10.900	10.580	10.600	10.600	94,700
2026-01-27	10.240	10.800	10.100	10.320	10.320	112,200
2026-01-26	10.500	10.640	10.180	10.260	10.260	191,100
2026-01-23	9.800	10.500	9.700	10.180	10.180	176,500
2026-01-22	9.900	10.260	9.560	9.700	9.700	273,300
2026-01-21	9.480	9.960	9.480	9.700	9.700	94,100
2026-01-20	9.600	9.820	9.400	9.560	9.560	104,900
2026-01-19	9.340	9.880	9.340	9.520	9.520	207,800
2026-01-16	9.260	9.420	9.260	9.400	9.400	16,900
2026-01-15	9.360	9.360	9.240	9.280	9.280	24,600
2026-01-14	9.220	9.380	9.220	9.340	9.340	7,600
2026-01-13	9.300	9.360	9.260	9.320	9.320	28,600
2026-01-12	9.220	9.360	9.220	9.300	9.300	78,800
2026-01-09	9.280	9.380	9.220	9.280	9.280	67,200
2026-01-08	9.280	9.400	9.240	9.320	9.320	24,200
2026-01-06	9.300	9.400	9.280	9.320	9.320	13,800
2026-01-05	9.380	9.400	9.220	9.300	9.300	8,400
2025-12-30	9.260	9.340	9.240	9.260	9.260	12,900
2025-12-29	9.540	9.540	9.240	9.240	9.240	216,100
2025-12-26	9.480	9.600	9.380	9.380	9.380	48,200
2025-12-25	9.560	9.680	9.500	9.500	9.500	46,300
2025-12-24	9.440	9.640	9.440	9.560	9.560	29,700
2025-12-23	9.440	9.540	9.400	9.460	9.460	82,700
2025-12-22	9.360	9.500	9.360	9.440	9.440	64,900
2025-12-19	9.280	9.480	9.280	9.380	9.380	31,500
2025-12-18	9.420	9.460	9.200	9.360	9.360	33,300
2025-12-17	9.320	9.360	9.260	9.260	9.260	42,000
2025-12-16	9.300	9.320	9.220	9.300	9.300	15,900
2025-12-15	9.380	9.400	9.240	9.340	9.340	136,400
2025-12-12	9.460	9.480	9.340	9.400	9.400	18,900
2025-12-11	9.580	9.580	9.420	9.580	9.580	77,800
2025-12-10	9.580	9.580	9.540	9.540	9.540	2,200
2025-12-09	9.480	9.600	9.460	9.540	9.540	18,900
2025-12-08	9.460	9.500	9.360	9.460	9.460	20,700
2025-12-05	9.440	9.480	9.420	9.440	9.440	4,800
2025-12-04	9.360	9.440	9.360	9.440	9.440	5,400
2025-12-03	9.400	9.400	9.300	9.400	9.400	4,800
2025-12-02	9.340	9.440	9.280	9.400	9.400	37,500
2025-12-01	9.560	9.560	9.360	9.400	9.400	37,200
2025-11-28	9.480	9.580	9.400	9.460	9.460	16,600
2025-11-27	9.620	9.620	9.480	9.480	9.480	18,300
2025-11-26	9.580	9.580	9.480	9.520	9.520	4,100
2025-11-25	9.460	9.680	9.380	9.620	9.620	58,500
2025-11-24	9.440	9.440	9.320	9.380	9.380	6,600
2025-11-21	9.400	9.500	9.320	9.320	9.320	6,600
2025-11-20	9.460	9.520	9.240	9.280	9.280	30,100
2025-11-19	9.300	9.520	9.280	9.440	9.440	6,300
2025-11-18	9.240	9.660	9.060	9.060	9.060	93,700
2025-11-17	9.800	9.880	9.000	9.220	9.220	214,400
2025-11-14	9.820	9.840	9.680	9.760	9.760	4,100
2025-11-13	9.880	9.880	9.700	9.760	9.760	7,500
2025-11-12	9.880	9.900	9.780	9.800	9.800	2,600
2025-11-11	9.900	9.900	9.740	9.760	9.760	3,200
2025-11-10	9.840	10.000	9.660	9.760	9.760	36,300

← NewerPage 4 of 22 · 1,272 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.