Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.640	10.660	10.560	10.560	10.560	3,800
2025-05-21	10.780	10.800	10.460	10.680	10.680	50,100
2025-05-20	10.760	10.820	10.540	10.740	10.740	17,000
2025-05-19	10.960	10.960	10.700	10.780	10.780	38,900
2025-05-16	10.820	11.140	10.740	10.900	10.900	13,700
2025-05-15	11.140	11.140	10.800	10.900	10.900	17,900
2025-05-14	11.180	11.300	11.000	11.100	11.100	10,100
2025-05-13	11.080	11.200	11.060	11.180	11.180	2,200
2025-05-12	11.040	11.180	11.000	11.160	11.160	13,700
2025-05-08	10.960	10.980	10.820	10.960	10.960	1,700
2025-05-07	11.000	11.000	10.800	10.940	10.940	1,500
2025-05-06	10.400	11.040	10.380	10.900	10.900	11,100
2025-05-05	10.720	10.720	10.360	10.520	10.520	5,000
2025-05-02	10.500	10.760	10.500	10.640	10.640	4,300
2025-04-30	10.720	10.840	10.680	10.800	10.800	16,700
2025-04-29	11.020	11.020	10.340	10.620	10.620	29,500
2025-04-28	11.240	11.240	11.000	11.000	11.000	10,500
2025-04-25	10.980	11.460	10.900	11.140	11.140	15,600
2025-04-24	10.920	11.000	10.880	10.980	10.980	1,900
2025-04-23	10.920	11.020	10.840	10.960	10.960	4,400
2025-04-22	11.020	11.200	10.860	11.020	11.020	31,500
2025-04-21	10.700	11.020	10.680	10.880	10.880	7,700
2025-04-18	10.720	10.820	10.660	10.820	10.820	8,700
2025-04-17	10.660	10.780	10.660	10.780	10.780	9,300
2025-04-16	10.480	10.600	10.480	10.580	10.580	2,800
2025-04-15	10.580	10.660	10.480	10.520	10.520	11,700
2025-04-14	10.600	10.660	10.460	10.560	10.560	7,300
2025-04-11	10.500	10.600	10.500	10.580	10.580	6,500
2025-04-10	10.420	10.580	10.300	10.340	10.340	21,900
2025-04-09	10.500	10.560	9.980	10.160	10.160	12,700
2025-04-08	10.500	10.520	10.220	10.500	10.500	16,500
2025-04-07	10.840	10.900	10.100	10.260	10.260	63,500
2025-04-04	11.480	11.480	10.800	10.920	10.920	69,100
2025-04-03	11.500	11.500	11.300	11.420	11.420	8,000
2025-04-02	11.480	11.520	11.200	11.500	11.500	28,800
2025-04-01	11.660	11.720	11.540	11.660	11.660	34,400
2025-03-31	11.740	11.740	11.480	11.600	11.600	10,000
2025-03-28	12.080	12.080	11.680	11.740	11.740	6,200
2025-03-27	12.120	12.120	11.660	11.940	11.940	19,800
2025-03-26	12.140	12.140	12.120	12.140	12.140	700
2025-03-25	12.160	12.220	12.120	12.140	12.140	5,900
2025-03-24	12.200	12.200	12.000	12.120	12.120	4,200
2025-03-21	12.340	12.360	11.960	12.200	12.200	21,400
2025-03-20	12.400	12.420	12.160	12.180	12.180	9,800
2025-03-19	12.260	12.400	12.140	12.400	12.400	2,700
2025-03-18	12.360	12.380	12.260	12.360	12.360	6,400
2025-03-17	12.380	12.380	12.200	12.360	12.360	15,800
2025-03-14	12.260	12.400	11.880	12.120	12.120	25,000
2025-03-13	12.300	12.300	12.160	12.160	12.160	3,600
2025-03-12	12.460	12.480	12.280	12.400	12.400	21,100
2025-03-11	12.580	12.580	12.480	12.520	12.520	2,000
2025-03-10	12.540	12.620	12.260	12.500	12.500	19,200
2025-03-07	12.680	12.680	12.500	12.560	12.560	3,400
2025-03-06	13.100	13.120	12.640	12.660	12.660	7,100
2025-03-05	12.500	12.740	12.460	12.720	12.720	12,100
2025-03-04	12.600	12.640	12.520	12.540	12.540	19,800
2025-03-03	12.840	12.900	12.440	12.460	12.460	15,900
2025-02-28	12.360	12.960	12.320	12.880	12.880	31,200
2025-02-27	12.580	12.700	12.540	12.700	12.700	20,800
2025-02-26	12.980	13.000	12.320	12.700	12.700	44,000

← NewerPage 7 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.