Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.520	12.620	12.340	12.480	12.480	109,000
2026-10-19	12.980	13.000	12.540	12.560	12.560	267,300
2026-10-16	12.420	13.020	12.240	12.500	12.500	237,800
2026-10-15	12.420	12.600	12.220	12.500	12.500	80,800
2026-10-14	12.540	12.800	12.360	12.520	12.520	157,600
2026-10-13	12.780	12.780	12.220	12.580	12.580	182,900
2026-10-12	12.920	13.420	12.240	12.880	12.880	1,122,000
2026-10-09	11.560	12.760	11.500	11.600	11.600	765,700
2026-10-08	11.700	11.880	11.500	11.660	11.660	30,400
2026-10-07	11.680	11.780	11.640	11.740	11.740	23,100
2026-10-06	11.680	11.740	11.600	11.700	11.700	34,200
2026-10-05	11.660	11.900	11.580	11.640	11.640	49,800
2026-10-02	11.780	12.020	11.640	11.740	11.740	52,100
2026-10-01	11.780	11.840	11.600	11.640	11.640	24,500
2026-09-30	11.700	11.760	11.600	11.680	11.680	38,600
2026-09-29	11.780	11.960	11.640	11.720	11.720	52,600
2026-09-28	12.000	12.060	11.660	11.840	11.840	298,100
2026-09-25	12.120	12.120	11.960	12.000	12.000	16,300
2026-09-24	12.100	12.160	12.000	12.100	12.100	36,000
2026-09-23	12.160	12.160	11.700	12.040	12.040	98,400
2026-09-22	12.120	12.360	12.000	12.160	12.160	26,700
2026-09-21	12.060	12.200	11.920	11.940	11.940	67,300
2026-09-18	12.240	12.360	11.900	12.140	12.140	74,100
2026-09-17	12.460	12.480	11.840	12.100	12.100	107,900
2026-09-16	12.760	12.760	12.420	12.440	12.440	53,500
2026-09-15	12.880	13.060	12.580	12.840	12.840	144,300
2026-09-14	12.680	13.020	12.660	12.940	12.940	341,600
2026-09-11	13.000	13.000	12.380	12.640	12.640	149,700
2026-09-10	12.600	13.000	12.060	12.580	12.580	307,100
2026-09-09	12.680	12.900	12.440	12.600	12.600	90,700
2026-09-08	12.320	12.740	12.120	12.240	12.240	357,100
2026-09-07	12.380	12.920	12.180	12.440	12.440	490,900
2026-09-04	12.620	12.620	12.200	12.260	12.260	75,700
2026-09-03	12.920	12.960	12.100	12.500	12.500	293,200
2026-09-02	13.380	13.380	12.320	12.360	12.360	391,600
2026-09-01	12.560	13.300	12.020	12.240	12.240	706,700
2026-08-31	11.720	12.800	11.580	12.080	12.080	224,900
2026-08-28	12.160	12.160	11.600	11.960	11.960	92,700
2026-08-27	11.760	12.320	11.740	12.060	12.060	103,500
2026-08-26	12.120	12.300	11.680	12.100	12.100	91,500
2026-08-25	12.500	12.500	12.020	12.400	12.400	39,900
2026-08-24	12.820	13.100	12.060	12.220	12.220	296,400
2026-08-21	12.540	13.000	12.220	12.720	12.720	123,400
2026-08-20	12.860	13.000	12.400	12.600	12.600	96,100
2026-08-19	12.900	13.080	12.580	12.780	12.780	63,500
2026-08-18	12.740	13.300	12.520	12.700	12.700	297,300
2026-08-17	12.560	13.360	12.160	12.320	12.320	207,000
2026-08-14	12.580	13.340	12.260	12.800	12.800	237,100
2026-08-13	13.160	13.160	12.400	12.480	12.480	229,800
2026-08-12	13.300	13.400	13.060	13.160	13.160	37,400
2026-08-11	13.360	13.780	13.160	13.200	13.200	102,600
2026-08-10	13.100	13.460	13.080	13.240	13.240	162,900
2026-08-07	13.420	13.480	13.100	13.160	13.160	100,500
2026-08-06	13.100	13.540	12.820	13.120	13.120	401,700
2026-08-05	13.020	13.220	12.980	13.100	13.100	137,000
2026-08-04	13.320	13.440	12.900	13.040	13.040	231,800
2026-08-03	13.480	13.540	13.020	13.200	13.200	288,100
2026-07-31	13.740	13.900	13.140	13.680	13.680	97,700
2026-07-30	13.920	14.120	13.400	13.700	13.700	317,400
2026-07-29	13.380	14.200	13.360	14.060	14.060	798,800

Page 1 of 22 · 1,271 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.