Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.620	11.620	11.480	11.480	11.480	900
2025-08-14	11.460	11.520	11.460	11.520	11.520	3,300
2025-08-13	11.620	11.620	11.480	11.500	11.500	10,000
2025-08-12	11.680	11.860	11.580	11.580	11.580	10,300
2025-08-11	11.520	11.680	11.520	11.660	11.660	7,600
2025-08-08	11.460	11.580	11.380	11.580	11.580	8,500
2025-08-07	11.400	11.540	11.060	11.540	11.540	99,000
2025-08-06	10.980	11.260	10.980	11.060	11.060	30,200
2025-08-05	11.000	11.080	10.920	11.080	11.080	3,300
2025-08-04	10.800	11.200	10.800	11.120	11.120	15,000
2025-08-01	10.840	10.880	10.660	10.700	10.700	4,500
2025-07-31	11.400	11.460	10.520	10.840	10.840	72,100
2025-07-30	10.680	11.460	10.680	11.100	11.100	15,600
2025-07-29	10.540	11.400	10.400	10.960	10.960	28,100
2025-07-28	10.060	11.480	10.060	10.960	10.960	165,500
2025-07-25	10.160	10.480	9.980	10.120	10.120	87,900
2025-07-24	10.240	10.240	10.000	10.160	10.160	4,700
2025-07-23	10.260	10.260	10.020	10.080	10.080	1,800
2025-07-22	10.160	10.300	9.960	10.040	10.040	13,100
2025-07-21	10.060	10.280	9.940	10.100	10.100	12,400
2025-07-18	10.040	10.040	9.940	10.020	10.020	3,400
2025-07-17	9.980	10.160	9.900	9.980	9.980	4,900
2025-07-16	9.880	10.140	9.640	10.040	10.040	45,400
2025-07-15	9.980	10.000	9.700	10.000	10.000	10,200
2025-07-14	9.960	10.020	9.700	9.860	9.860	4,900
2025-07-11	10.000	10.000	9.760	9.860	9.860	1,200
2025-07-10	9.620	10.160	9.600	9.980	9.980	18,100
2025-07-09	9.900	9.900	9.640	9.640	9.640	9,000
2025-07-08	10.060	10.060	9.900	9.940	9.940	1,000
2025-07-07	10.000	10.020	9.940	9.940	9.940	8,200
2025-07-04	9.940	10.120	9.940	10.120	10.120	5,900
2025-07-03	10.120	10.140	10.060	10.100	10.100	3,700
2025-07-02	10.040	10.180	10.040	10.160	10.160	8,300
2025-07-01	9.920	10.100	9.920	10.100	10.100	25,300
2025-06-30	10.080	10.100	9.840	10.040	10.040	41,700
2025-06-27	9.940	10.140	9.940	10.100	10.100	14,500
2025-06-26	10.040	10.140	9.980	10.100	10.100	38,500
2025-06-25	10.020	10.180	9.940	10.000	10.000	86,900
2025-06-24	9.860	10.040	9.860	9.980	9.980	12,600
2025-06-23	9.940	10.220	9.940	10.040	10.040	23,000
2025-06-20	9.940	9.980	9.900	9.940	9.940	4,000
2025-06-19	9.980	10.040	9.900	9.900	9.900	19,800
2025-06-18	9.960	10.000	9.920	9.980	9.980	10,300
2025-06-17	9.960	9.980	9.860	9.940	9.940	6,400
2025-06-16	10.060	10.060	9.900	9.900	9.900	6,600
2025-06-13	10.060	10.100	10.000	10.060	10.060	10,200
2025-06-11	10.160	10.260	10.020	10.060	10.060	8,800
2025-06-10	10.100	10.160	10.060	10.160	10.160	13,800
2025-06-09	9.760	10.100	9.740	9.900	9.900	74,400
2025-06-06	10.040	10.080	9.760	9.880	9.880	34,600
2025-06-05	10.160	10.160	10.040	10.040	10.040	10,900
2025-06-04	10.400	10.760	9.980	10.100	10.100	81,300
2025-06-03	10.040	10.480	9.960	10.140	10.140	20,100
2025-06-02	9.760	10.020	9.740	9.900	9.900	39,500
2025-05-30	9.940	10.000	9.720	9.880	9.880	48,400
2025-05-29	9.920	10.200	9.860	9.940	9.940	12,200
2025-05-28	9.800	9.940	9.800	9.920	9.920	28,300
2025-05-27	9.900	9.960	9.680	9.800	9.800	59,800
2025-05-26	10.500	10.580	9.760	9.820	9.820	50,800
2025-05-23	10.560	10.620	10.200	10.400	10.400	27,100

← NewerPage 6 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.