Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.940	13.080	12.560	13.000	13.000	82,500
2025-02-24	13.020	13.020	12.900	12.920	12.920	10,900
2025-02-21	12.900	13.140	12.840	12.980	12.980	21,300
2025-02-20	12.660	13.140	12.660	13.000	13.000	63,200
2025-02-19	12.600	12.700	12.440	12.600	12.600	9,300
2025-02-18	12.980	12.980	12.560	12.600	12.600	33,100
2025-02-17	12.460	12.840	12.260	12.680	12.680	74,800
2025-02-14	12.140	12.720	12.140	12.200	12.200	54,200
2025-02-13	12.340	12.500	12.060	12.300	12.300	29,100
2025-02-12	12.080	12.080	11.800	11.900	11.900	8,400
2025-02-11	12.040	12.040	11.860	12.000	12.000	7,100
2025-02-10	11.740	12.140	11.440	12.040	12.040	17,500
2025-02-07	12.340	12.340	11.540	12.080	12.080	56,000
2025-02-06	11.780	12.340	11.660	12.300	12.300	87,300
2025-02-05	11.820	11.820	11.380	11.760	11.760	19,100
2025-02-04	12.360	12.360	11.640	11.780	11.780	38,400
2025-02-03	12.100	12.500	12.080	12.100	12.100	27,600
2025-01-31	12.180	12.400	12.060	12.200	12.200	63,200
2025-01-30	12.280	12.300	12.020	12.020	12.020	15,300
2025-01-29	11.860	12.260	11.860	12.000	12.000	16,500
2025-01-28	11.920	11.920	11.760	11.800	11.800	7,000
2025-01-27	12.020	12.060	11.680	11.720	11.720	41,800
2025-01-24	12.040	12.160	11.940	12.140	12.140	11,800
2025-01-23	12.040	12.380	11.840	11.980	11.980	49,300
2025-01-22	12.420	12.420	12.020	12.220	12.220	21,400
2025-01-21	12.460	12.480	12.000	12.040	12.040	38,300
2025-01-20	11.640	12.760	11.540	12.240	12.240	260,600
2025-01-17	11.340	11.700	11.340	11.540	11.540	55,700
2025-01-16	11.380	11.480	11.180	11.340	11.340	74,200
2025-01-15	11.380	11.380	11.200	11.320	11.320	13,200
2025-01-14	11.240	11.400	11.180	11.300	11.300	18,900
2025-01-13	11.440	11.520	11.000	11.140	11.140	97,300
2025-01-10	11.440	11.540	10.920	11.380	11.380	62,000
2025-01-09	11.580	11.580	11.140	11.280	11.280	40,900
2025-01-08	11.620	11.620	11.140	11.580	11.580	53,900
2025-01-06	11.340	11.820	11.300	11.460	11.460	56,800
2025-01-03	11.240	11.920	11.040	11.540	11.540	39,400
2024-12-30	11.080	11.400	10.800	11.280	11.280	50,400
2024-12-28	11.080	11.160	10.900	11.040	11.040	20,900
2024-12-27	11.120	11.180	10.920	11.160	11.160	55,800
2024-12-26	11.320	11.400	10.980	11.040	11.040	38,000
2024-12-25	11.460	11.500	10.800	11.320	11.320	34,300
2024-12-24	11.020	11.540	11.000	11.440	11.440	57,500
2024-12-23	10.420	11.780	10.420	11.020	11.020	22,800
2024-12-20	10.240	10.980	10.180	10.820	10.820	10,900
2024-12-19	9.980	10.320	9.880	10.200	10.200	3,800
2024-12-18	10.220	10.220	9.940	10.200	10.200	4,300
2024-12-17	10.340	10.340	10.000	10.120	10.120	6,800
2024-12-16	10.540	10.600	10.280	10.300	10.300	2,200
2024-12-13	10.840	10.840	10.480	10.520	10.520	13,200
2024-12-12	11.160	11.160	10.820	10.840	10.840	3,500
2024-12-11	10.680	11.020	10.640	11.000	11.000	6,200
2024-12-10	11.600	11.600	10.800	11.160	11.160	17,400
2024-12-09	10.740	11.620	10.740	11.400	11.400	18,700
2024-12-06	10.600	11.380	10.520	11.120	11.120	67,100
2024-12-05	10.540	10.640	10.460	10.600	10.600	8,800
2024-12-04	10.920	10.920	10.720	10.720	10.720	2,600
2024-12-03	10.980	10.980	10.720	10.800	10.800	3,300
2024-12-02	10.980	11.000	10.800	10.980	10.980	4,800
2024-11-29	10.860	11.000	10.820	10.860	10.860	9,000

← NewerPage 8 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.