Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.680	9.880	9.620	9.800	9.800	33,800
2025-11-06	9.700	9.740	9.680	9.740	9.740	1,900
2025-11-05	9.620	9.880	9.620	9.760	9.760	14,000
2025-11-03	9.640	9.800	9.620	9.740	9.740	13,000
2025-11-01	9.460	10.000	9.460	9.640	9.640	103,900
2025-10-31	9.580	9.640	9.460	9.520	9.520	8,800
2025-10-30	9.660	9.780	9.500	9.660	9.660	14,800
2025-10-29	9.640	9.800	9.560	9.760	9.760	9,900
2025-10-28	9.560	9.700	9.400	9.580	9.580	35,400
2025-10-27	9.920	9.920	9.540	9.840	9.840	33,900
2025-10-24	9.780	10.060	9.660	9.840	9.840	14,400
2025-10-23	9.800	9.900	9.580	9.680	9.680	38,500
2025-10-22	9.940	9.940	9.620	9.780	9.780	50,500
2025-10-21	10.000	10.000	9.760	9.880	9.880	42,500
2025-10-20	10.140	10.300	9.880	10.080	10.080	85,700
2025-10-17	10.100	10.280	9.840	10.120	10.120	90,200
2025-10-16	9.880	10.500	9.880	10.200	10.200	169,500
2025-10-15	9.400	10.460	9.380	9.900	9.900	228,400
2025-10-14	9.980	9.980	9.280	9.600	9.600	53,000
2025-10-13	9.600	10.100	9.580	9.820	9.820	142,200
2025-10-10	9.840	9.840	9.460	9.720	9.720	41,000
2025-10-09	9.760	9.760	9.580	9.740	9.740	3,000
2025-10-08	9.800	9.980	9.580	9.600	9.600	21,600
2025-10-07	9.940	10.080	9.560	9.960	9.960	72,800
2025-10-06	9.860	9.960	9.660	9.880	9.880	94,100
2025-10-03	10.020	10.020	9.960	10.000	10.000	8,200
2025-10-02	10.100	10.160	10.020	10.040	10.040	14,800
2025-10-01	10.060	10.440	9.980	10.020	10.020	132,300
2025-09-30	10.180	10.180	10.060	10.100	10.100	3,500
2025-09-29	10.360	10.480	9.940	10.100	10.100	133,600
2025-09-26	10.720	10.720	10.040	10.460	10.460	200,700
2025-09-25	10.920	10.920	10.000	10.320	10.320	179,200
2025-09-24	10.880	11.160	10.820	10.900	10.900	22,700
2025-09-23	11.040	11.060	10.760	11.060	11.060	34,500
2025-09-22	11.220	11.220	10.880	10.940	10.940	119,800
2025-09-19	11.000	11.420	10.920	11.220	11.220	43,300
2025-09-18	11.200	11.260	11.020	11.040	11.040	12,600
2025-09-17	11.140	11.240	11.120	11.140	11.140	22,100
2025-09-16	11.120	11.260	11.000	11.120	11.120	5,100
2025-09-15	11.280	11.280	11.120	11.120	11.120	1,500
2025-09-12	11.380	11.380	11.160	11.200	11.200	7,600
2025-09-11	11.380	11.380	11.260	11.260	11.260	15,100
2025-09-10	11.380	11.400	11.340	11.340	11.340	5,700
2025-09-09	11.320	11.380	11.320	11.360	11.360	1,300
2025-09-08	11.480	11.580	11.100	11.140	11.140	79,700
2025-09-05	10.860	11.300	10.860	11.180	11.180	33,900
2025-09-04	11.020	11.060	10.940	10.940	10.940	1,300
2025-09-03	10.840	11.000	10.840	10.980	10.980	500
2025-09-02	11.000	11.040	10.840	10.940	10.940	33,400
2025-09-01	11.060	11.060	11.040	11.040	11.040	19,700
2025-08-29	11.060	11.140	11.000	11.020	11.020	6,500
2025-08-28	11.120	11.120	11.120	11.120	11.120	1,600
2025-08-27	11.100	11.160	11.100	11.120	11.120	1,600
2025-08-26	11.220	11.220	11.080	11.080	11.080	6,300
2025-08-25	11.000	11.260	11.000	11.220	11.220	4,400
2025-08-22	11.380	11.380	11.240	11.240	11.240	3,000
2025-08-21	11.460	11.460	11.280	11.300	11.300	9,200
2025-08-20	11.480	11.500	11.460	11.480	11.480	900
2025-08-19	11.420	11.580	11.260	11.460	11.460	52,000
2025-08-18	11.480	11.500	11.260	11.280	11.280	8,100

← NewerPage 5 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.