Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.720	11.260	10.720	10.900	10.900	18,300
2024-11-27	10.500	11.320	9.760	10.820	10.820	47,200
2024-11-26	10.780	10.920	10.000	10.540	10.540	130,500
2024-11-25	11.500	11.660	10.220	10.800	10.800	234,300
2024-11-22	12.100	12.360	11.540	11.660	11.660	16,200
2024-11-21	11.720	11.840	11.600	11.840	11.840	9,500
2024-11-20	11.880	12.000	11.420	11.880	11.880	15,900
2024-11-19	11.900	12.140	11.780	11.900	11.900	14,400
2024-11-18	11.940	12.160	11.700	12.100	12.100	6,400
2024-11-15	12.160	12.180	11.940	12.120	12.120	11,300
2024-11-14	12.360	12.460	12.040	12.180	12.180	18,600
2024-11-13	12.440	12.480	12.320	12.460	12.460	7,700
2024-11-12	12.140	12.440	12.140	12.380	12.380	57,700
2024-11-11	12.300	12.300	12.140	12.180	12.180	3,200
2024-11-08	12.040	12.140	12.040	12.140	12.140	5,200
2024-11-07	11.980	12.000	11.860	11.920	11.920	1,400
2024-11-06	12.340	12.340	11.860	12.000	12.000	15,400
2024-11-05	11.940	12.300	11.780	12.000	12.000	37,200
2024-11-02	12.100	12.100	11.940	11.940	11.940	300
2024-11-01	11.520	11.880	11.520	11.880	11.880	5,800
2024-10-31	11.700	11.740	11.560	11.680	11.680	19,300
2024-10-30	12.180	12.280	11.340	11.740	11.740	69,600
2024-10-29	12.160	12.300	11.900	12.120	12.120	24,300
2024-10-28	12.020	12.220	11.940	12.160	12.160	11,800
2024-10-25	12.760	12.780	11.880	12.040	12.040	86,600
2024-10-24	12.820	12.820	12.720	12.760	12.760	18,200
2024-10-23	12.820	13.140	12.800	12.820	12.820	3,000
2024-10-22	12.880	12.940	12.780	12.800	12.800	4,700
2024-10-21	13.120	13.140	12.760	12.860	12.860	30,300
2024-10-18	12.960	13.120	12.960	13.100	13.100	66,300
2024-10-17	13.020	13.100	12.960	12.980	12.980	8,000
2024-10-16	13.020	13.060	12.840	13.000	13.000	24,200
2024-10-15	13.060	13.160	12.980	13.020	13.020	9,300
2024-10-14	13.020	13.080	12.980	13.060	13.060	5,300
2024-10-11	12.940	13.020	12.780	12.980	12.980	20,200
2024-10-10	12.960	13.020	12.840	13.020	13.020	11,300
2024-10-09	13.140	13.140	12.840	12.920	12.920	11,300
2024-10-08	13.000	13.180	12.840	13.080	13.080	15,300
2024-10-07	12.640	13.140	12.620	13.020	13.020	28,600
2024-10-04	12.640	12.860	12.460	12.840	12.840	29,500
2024-10-03	12.660	12.680	12.520	12.580	12.580	8,600
2024-10-02	12.960	12.980	12.640	12.700	12.700	11,700
2024-10-01	13.000	13.020	12.660	12.900	12.900	29,300
2024-09-30	13.300	13.300	12.980	13.080	13.080	11,300
2024-09-27	13.100	13.360	13.100	13.140	13.140	12,900
2024-09-26	13.000	13.120	12.960	13.040	13.040	7,700
2024-09-25	13.140	13.140	13.020	13.140	13.140	8,900
2024-09-24	13.160	13.160	12.980	13.140	13.140	7,300
2024-09-23	13.120	13.160	13.000	13.160	13.160	5,500
2024-09-20	13.020	13.340	12.980	13.140	13.140	91,700
2024-09-19	12.000	13.380	11.940	13.240	13.240	186,000
2024-09-18	11.980	12.320	11.900	11.960	11.960	30,700
2024-09-17	11.920	11.960	11.800	11.820	11.820	19,700
2024-09-16	11.640	12.000	11.520	11.780	11.780	46,500
2024-09-13	11.400	12.080	11.120	12.000	12.000	18,500
2024-09-12	11.460	11.520	11.140	11.180	11.180	45,300
2024-09-11	11.960	11.960	11.500	11.660	11.660	12,000
2024-09-10	11.900	11.900	11.600	11.780	11.780	13,400
2024-09-09	12.000	12.020	11.560	11.860	11.860	95,400
2024-09-06	12.000	12.000	11.860	11.880	11.880	1,700

← NewerPage 9 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.