Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 9,040.00 | 9,240.00 | 9,020.00 | 9,100.00 | 9,100.00 | 274 |
| 2024-09-06 | 9,280.00 | 9,280.00 | 8,900.00 | 8,980.00 | 8,980.00 | 86 |
| 2024-09-05 | 9,000.00 | 9,200.00 | 8,840.00 | 9,000.00 | 9,000.00 | 244 |
| 2024-09-04 | 8,820.00 | 8,980.00 | 8,700.00 | 8,900.00 | 8,900.00 | 228 |
| 2024-09-03 | 8,720.00 | 8,840.00 | 8,700.00 | 8,820.00 | 8,820.00 | 259 |
| 2024-09-02 | 8,900.00 | 9,020.00 | 8,700.00 | 8,700.00 | 8,700.00 | 614 |
| 2024-08-30 | 9,040.00 | 9,060.00 | 8,800.00 | 9,000.00 | 9,000.00 | 488 |
| 2024-08-29 | 9,080.00 | 9,160.00 | 8,820.00 | 9,040.00 | 9,040.00 | 322 |
| 2024-08-28 | 9,160.00 | 9,300.00 | 8,540.00 | 9,020.00 | 9,020.00 | 423 |
| 2024-08-27 | 9,200.00 | 9,460.00 | 9,120.00 | 9,140.00 | 9,140.00 | 139 |
| 2024-08-26 | 9,140.00 | 9,600.00 | 9,060.00 | 9,120.00 | 9,120.00 | 489 |
| 2024-08-23 | 9,240.00 | 9,300.00 | 9,000.00 | 9,040.00 | 9,040.00 | 486 |
| 2024-08-22 | 9,480.00 | 9,500.00 | 9,180.00 | 9,220.00 | 9,220.00 | 707 |
| 2024-08-21 | 9,520.00 | 9,580.00 | 9,500.00 | 9,520.00 | 9,520.00 | 114 |
| 2024-08-20 | 9,600.00 | 9,880.00 | 9,460.00 | 9,540.00 | 9,540.00 | 752 |
| 2024-08-19 | 9,660.00 | 9,660.00 | 9,500.00 | 9,540.00 | 9,540.00 | 330 |
| 2024-08-16 | 9,660.00 | 9,780.00 | 9,640.00 | 9,660.00 | 9,660.00 | 140 |
| 2024-08-15 | 9,740.00 | 9,780.00 | 9,640.00 | 9,640.00 | 9,640.00 | 289 |
| 2024-08-14 | 9,900.00 | 10,000.00 | 9,720.00 | 9,740.00 | 9,740.00 | 278 |
| 2024-08-13 | 9,700.00 | 9,920.00 | 9,640.00 | 9,760.00 | 9,760.00 | 417 |
| 2024-08-12 | 9,660.00 | 9,740.00 | 9,540.00 | 9,640.00 | 9,640.00 | 169 |
| 2024-08-09 | 9,740.00 | 9,760.00 | 9,660.00 | 9,700.00 | 9,700.00 | 107 |
| 2024-08-08 | 9,720.00 | 9,800.00 | 9,680.00 | 9,720.00 | 9,720.00 | 72 |
| 2024-08-07 | 9,720.00 | 9,820.00 | 9,580.00 | 9,740.00 | 9,740.00 | 228 |
| 2024-08-06 | 9,900.00 | 9,940.00 | 9,780.00 | 9,800.00 | 9,800.00 | 81 |
| 2024-08-05 | 9,900.00 | 9,940.00 | 9,700.00 | 9,860.00 | 9,860.00 | 492 |
| 2024-08-02 | 10,000.00 | 10,040.00 | 9,900.00 | 9,980.00 | 9,980.00 | 208 |
| 2024-08-01 | 10,000.00 | 10,180.00 | 9,940.00 | 9,980.00 | 9,980.00 | 332 |
| 2024-07-31 | 10,160.00 | 10,160.00 | 9,940.00 | 10,000.00 | 10,000.00 | 61 |
| 2024-07-30 | 9,840.00 | 10,120.00 | 9,840.00 | 10,080.00 | 10,080.00 | 178 |
| 2024-07-29 | 9,880.00 | 10,060.00 | 9,840.00 | 9,940.00 | 9,940.00 | 163 |
| 2024-07-26 | 10,120.00 | 10,200.00 | 9,940.00 | 10,100.00 | 10,100.00 | 198 |
| 2024-07-25 | 10,180.00 | 10,280.00 | 10,060.00 | 10,140.00 | 10,140.00 | 106 |
| 2024-07-24 | 10,140.00 | 10,240.00 | 10,080.00 | 10,160.00 | 10,160.00 | 132 |
| 2024-07-23 | 10,000.00 | 10,200.00 | 9,860.00 | 10,160.00 | 10,160.00 | 415 |
| 2024-07-22 | 9,840.00 | 10,500.00 | 9,780.00 | 10,180.00 | 10,180.00 | 510 |
| 2024-07-19 | 9,700.00 | 9,960.00 | 9,620.00 | 9,760.00 | 9,760.00 | 351 |
| 2024-07-18 | 9,600.00 | 9,700.00 | 9,540.00 | 9,640.00 | 9,640.00 | 170 |
| 2024-07-17 | 9,600.00 | 9,740.00 | 9,480.00 | 9,580.00 | 9,580.00 | 189 |
| 2024-07-16 | 9,480.00 | 9,620.00 | 9,380.00 | 9,580.00 | 9,580.00 | 403 |
| 2024-07-15 | 9,600.00 | 9,740.00 | 9,460.00 | 9,540.00 | 9,540.00 | 197 |
| 2024-07-12 | 9,580.00 | 9,660.00 | 9,360.00 | 9,460.00 | 9,460.00 | 271 |
| 2024-07-11 | 9,400.00 | 9,620.00 | 9,400.00 | 9,520.00 | 9,089.31 | 544 |
| 2024-07-10 | 9,820.00 | 9,920.00 | 9,300.00 | 9,400.00 | 8,974.74 | 656 |
| 2024-07-09 | 10,000.00 | 10,120.00 | 9,800.00 | 9,820.00 | 9,375.74 | 334 |
| 2024-07-08 | 10,000.00 | 10,320.00 | 9,900.00 | 10,000.00 | 9,547.59 | 437 |
| 2024-07-05 | 10,060.00 | 10,200.00 | 10,020.00 | 10,100.00 | 9,643.07 | 398 |
| 2024-07-04 | 10,140.00 | 10,220.00 | 10,040.00 | 10,060.00 | 9,604.88 | 340 |
| 2024-07-03 | 10,340.00 | 10,360.00 | 10,140.00 | 10,160.00 | 9,700.36 | 240 |
| 2024-07-02 | 10,300.00 | 10,460.00 | 10,180.00 | 10,300.00 | 9,834.02 | 396 |
| 2024-07-01 | 10,380.00 | 10,480.00 | 10,020.00 | 10,160.00 | 9,700.36 | 486 |
| 2024-06-28 | 10,340.00 | 10,400.00 | 10,300.00 | 10,340.00 | 9,872.21 | 69 |
| 2024-06-27 | 10,280.00 | 10,700.00 | 10,220.00 | 10,260.00 | 9,795.83 | 461 |
| 2024-06-26 | 10,120.00 | 10,360.00 | 10,120.00 | 10,200.00 | 9,738.55 | 318 |
| 2024-06-25 | 10,100.00 | 10,240.00 | 10,040.00 | 10,120.00 | 9,662.17 | 141 |
| 2024-06-24 | 10,100.00 | 10,320.00 | 10,100.00 | 10,100.00 | 9,643.07 | 135 |
| 2024-06-21 | 10,200.00 | 10,300.00 | 10,100.00 | 10,240.00 | 9,776.74 | 128 |
| 2024-06-20 | 10,000.00 | 10,400.00 | 10,000.00 | 10,180.00 | 9,719.45 | 375 |
| 2024-06-19 | 10,300.00 | 10,300.00 | 10,000.00 | 10,020.00 | 9,566.69 | 274 |
| 2024-06-18 | 10,400.00 | 10,400.00 | 10,220.00 | 10,280.00 | 9,814.93 | 203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 430.6900 RUB |
| 2023-07-12 | 391.5400 RUB |
| 2021-07-07 | 1,132.9300 RUB |
| 2020-06-09 | 1,766.5200 RUB |
| 2019-07-09 | 1,490.1300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.