Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 10,340.00 | 10,860.00 | 10,340.00 | 10,780.00 | 10,292.31 | 345 |
| 2024-06-13 | 10,380.00 | 10,520.00 | 10,040.00 | 10,400.00 | 9,929.50 | 244 |
| 2024-06-11 | 10,460.00 | 11,000.00 | 10,300.00 | 10,620.00 | 10,139.55 | 693 |
| 2024-06-10 | 10,600.00 | 10,720.00 | 10,420.00 | 10,420.00 | 9,948.59 | 312 |
| 2024-06-07 | 10,320.00 | 10,640.00 | 10,320.00 | 10,540.00 | 10,063.16 | 365 |
| 2024-06-06 | 10,400.00 | 10,460.00 | 10,260.00 | 10,300.00 | 9,834.02 | 254 |
| 2024-06-05 | 10,400.00 | 10,540.00 | 10,260.00 | 10,280.00 | 9,814.93 | 245 |
| 2024-06-04 | 10,100.00 | 10,600.00 | 9,920.00 | 10,320.00 | 9,853.12 | 1,194 |
| 2024-06-03 | 10,200.00 | 10,480.00 | 9,900.00 | 10,080.00 | 9,623.98 | 927 |
| 2024-05-31 | 10,460.00 | 10,520.00 | 10,140.00 | 10,180.00 | 9,719.45 | 849 |
| 2024-05-30 | 10,740.00 | 10,760.00 | 10,500.00 | 10,500.00 | 10,024.97 | 492 |
| 2024-05-29 | 10,760.00 | 10,800.00 | 10,580.00 | 10,680.00 | 10,196.83 | 410 |
| 2024-05-28 | 10,820.00 | 10,860.00 | 10,700.00 | 10,740.00 | 10,254.12 | 474 |
| 2024-05-27 | 11,080.00 | 11,260.00 | 10,740.00 | 10,740.00 | 10,254.12 | 610 |
| 2024-05-24 | 11,340.00 | 11,340.00 | 11,060.00 | 11,080.00 | 10,578.73 | 428 |
| 2024-05-23 | 11,340.00 | 11,420.00 | 11,100.00 | 11,260.00 | 10,750.59 | 508 |
| 2024-05-22 | 11,580.00 | 11,580.00 | 11,280.00 | 11,380.00 | 10,865.16 | 881 |
| 2024-05-21 | 11,680.00 | 11,780.00 | 11,300.00 | 11,580.00 | 11,056.11 | 745 |
| 2024-05-20 | 11,900.00 | 11,900.00 | 11,620.00 | 11,640.00 | 11,113.40 | 613 |
| 2024-05-17 | 12,080.00 | 12,100.00 | 11,820.00 | 11,820.00 | 11,285.26 | 371 |
| 2024-05-16 | 11,640.00 | 12,100.00 | 11,620.00 | 12,000.00 | 11,457.11 | 2,377 |
| 2024-05-15 | 11,700.00 | 11,700.00 | 11,620.00 | 11,640.00 | 11,113.40 | 295 |
| 2024-05-14 | 11,620.00 | 11,800.00 | 11,620.00 | 11,660.00 | 11,132.50 | 355 |
| 2024-05-13 | 11,660.00 | 11,880.00 | 11,620.00 | 11,620.00 | 11,094.30 | 468 |
| 2024-05-10 | 11,580.00 | 11,640.00 | 11,580.00 | 11,600.00 | 11,075.21 | 176 |
| 2024-05-08 | 11,720.00 | 11,780.00 | 11,580.00 | 11,600.00 | 11,075.21 | 375 |
| 2024-05-07 | 11,620.00 | 11,720.00 | 11,620.00 | 11,700.00 | 11,170.69 | 337 |
| 2024-05-06 | 11,700.00 | 11,780.00 | 11,620.00 | 11,620.00 | 11,094.30 | 364 |
| 2024-05-03 | 11,740.00 | 11,740.00 | 11,640.00 | 11,660.00 | 11,132.50 | 287 |
| 2024-05-02 | 11,860.00 | 11,860.00 | 11,720.00 | 11,740.00 | 11,208.88 | 248 |
| 2024-04-30 | 11,700.00 | 11,840.00 | 11,700.00 | 11,820.00 | 11,285.26 | 214 |
| 2024-04-29 | 11,760.00 | 11,840.00 | 11,720.00 | 11,760.00 | 11,227.97 | 196 |
| 2024-04-27 | 11,880.00 | 11,940.00 | 11,560.00 | 11,740.00 | 11,208.88 | 1,240 |
| 2024-04-26 | 12,000.00 | 12,000.00 | 11,860.00 | 11,880.00 | 11,342.54 | 217 |
| 2024-04-25 | 11,840.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,361.64 | 381 |
| 2024-04-24 | 12,060.00 | 12,060.00 | 11,800.00 | 11,840.00 | 11,304.35 | 896 |
| 2024-04-23 | 12,100.00 | 12,200.00 | 12,040.00 | 12,040.00 | 11,495.30 | 391 |
| 2024-04-22 | 12,120.00 | 12,400.00 | 12,080.00 | 12,120.00 | 11,571.68 | 909 |
| 2024-04-19 | 12,180.00 | 12,400.00 | 12,100.00 | 12,120.00 | 11,571.68 | 547 |
| 2024-04-18 | 12,000.00 | 12,660.00 | 12,000.00 | 12,160.00 | 11,609.88 | 3,698 |
| 2024-04-17 | 12,060.00 | 12,120.00 | 12,000.00 | 12,000.00 | 11,457.11 | 441 |
| 2024-04-16 | 12,060.00 | 12,100.00 | 12,020.00 | 12,040.00 | 11,495.30 | 291 |
| 2024-04-15 | 12,140.00 | 12,140.00 | 12,000.00 | 12,060.00 | 11,514.40 | 485 |
| 2024-04-12 | 12,100.00 | 12,140.00 | 12,040.00 | 12,120.00 | 11,571.68 | 448 |
| 2024-04-11 | 12,200.00 | 12,200.00 | 12,060.00 | 12,080.00 | 11,533.49 | 260 |
| 2024-04-10 | 12,100.00 | 12,160.00 | 12,040.00 | 12,120.00 | 11,571.68 | 376 |
| 2024-04-09 | 12,200.00 | 12,240.00 | 12,060.00 | 12,100.00 | 11,552.59 | 342 |
| 2024-04-08 | 12,220.00 | 12,300.00 | 12,100.00 | 12,180.00 | 11,628.97 | 550 |
| 2024-04-05 | 12,200.00 | 12,280.00 | 12,040.00 | 12,140.00 | 11,590.78 | 761 |
| 2024-04-04 | 12,180.00 | 12,300.00 | 12,140.00 | 12,200.00 | 11,648.07 | 479 |
| 2024-04-03 | 12,040.00 | 12,440.00 | 11,980.00 | 12,140.00 | 11,590.78 | 1,359 |
| 2024-04-02 | 12,140.00 | 12,240.00 | 12,060.00 | 12,100.00 | 11,552.59 | 634 |
| 2024-04-01 | 12,200.00 | 12,280.00 | 11,820.00 | 12,160.00 | 11,609.88 | 1,298 |
| 2024-03-29 | 12,180.00 | 12,220.00 | 12,120.00 | 12,120.00 | 11,571.68 | 201 |
| 2024-03-28 | 12,180.00 | 12,560.00 | 12,100.00 | 12,200.00 | 11,648.07 | 1,211 |
| 2024-03-27 | 12,140.00 | 12,200.00 | 12,060.00 | 12,100.00 | 11,552.59 | 146 |
| 2024-03-26 | 12,160.00 | 12,260.00 | 12,040.00 | 12,140.00 | 11,590.78 | 216 |
| 2024-03-25 | 12,320.00 | 12,320.00 | 12,100.00 | 12,140.00 | 11,590.78 | 367 |
| 2024-03-22 | 12,300.00 | 12,360.00 | 12,180.00 | 12,180.00 | 11,628.97 | 187 |
| 2024-03-21 | 12,120.00 | 12,380.00 | 12,120.00 | 12,300.00 | 11,743.54 | 151 |
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.