Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 12,300.00 | 12,480.00 | 12,100.00 | 12,180.00 | 11,628.97 | 324 |
| 2024-03-19 | 12,440.00 | 12,540.00 | 12,260.00 | 12,320.00 | 11,762.64 | 593 |
| 2024-03-18 | 12,320.00 | 12,400.00 | 12,220.00 | 12,320.00 | 11,762.64 | 398 |
| 2024-03-15 | 12,280.00 | 12,360.00 | 12,280.00 | 12,280.00 | 11,724.45 | 190 |
| 2024-03-14 | 12,400.00 | 12,440.00 | 12,260.00 | 12,260.00 | 11,705.35 | 375 |
| 2024-03-13 | 12,360.00 | 12,400.00 | 12,100.00 | 12,340.00 | 11,781.73 | 861 |
| 2024-03-12 | 12,360.00 | 12,400.00 | 12,160.00 | 12,280.00 | 11,724.45 | 576 |
| 2024-03-11 | 12,480.00 | 12,580.00 | 12,340.00 | 12,380.00 | 11,819.92 | 986 |
| 2024-03-07 | 12,620.00 | 12,660.00 | 12,320.00 | 12,460.00 | 11,896.30 | 647 |
| 2024-03-06 | 12,920.00 | 13,160.00 | 12,440.00 | 12,560.00 | 11,991.78 | 2,030 |
| 2024-03-05 | 13,540.00 | 13,720.00 | 12,760.00 | 12,860.00 | 12,278.21 | 8,007 |
| 2024-03-04 | 12,360.00 | 12,480.00 | 12,300.00 | 12,320.00 | 11,762.64 | 428 |
| 2024-03-01 | 12,300.00 | 12,380.00 | 12,180.00 | 12,300.00 | 11,743.54 | 364 |
| 2024-02-29 | 12,320.00 | 12,400.00 | 12,060.00 | 12,220.00 | 11,667.16 | 931 |
| 2024-02-28 | 12,460.00 | 12,460.00 | 12,300.00 | 12,320.00 | 11,762.64 | 195 |
| 2024-02-27 | 12,360.00 | 12,440.00 | 12,320.00 | 12,380.00 | 11,819.92 | 298 |
| 2024-02-26 | 12,020.00 | 12,620.00 | 12,020.00 | 12,480.00 | 11,915.40 | 815 |
| 2024-02-22 | 12,120.00 | 12,220.00 | 11,920.00 | 12,020.00 | 11,476.21 | 764 |
| 2024-02-21 | 12,360.00 | 12,380.00 | 12,060.00 | 12,160.00 | 11,609.88 | 419 |
| 2024-02-20 | 12,520.00 | 12,520.00 | 12,400.00 | 12,420.00 | 11,858.11 | 144 |
| 2024-02-19 | 12,460.00 | 12,520.00 | 12,400.00 | 12,480.00 | 11,915.40 | 280 |
| 2024-02-16 | 12,300.00 | 12,560.00 | 12,300.00 | 12,400.00 | 11,839.02 | 469 |
| 2024-02-15 | 12,460.00 | 12,460.00 | 12,300.00 | 12,340.00 | 11,781.73 | 275 |
| 2024-02-14 | 12,460.00 | 12,480.00 | 12,400.00 | 12,440.00 | 11,877.21 | 122 |
| 2024-02-13 | 12,260.00 | 12,500.00 | 12,240.00 | 12,460.00 | 11,896.30 | 261 |
| 2024-02-12 | 12,400.00 | 12,420.00 | 12,220.00 | 12,260.00 | 11,705.35 | 257 |
| 2024-02-09 | 12,440.00 | 12,520.00 | 12,320.00 | 12,340.00 | 11,781.73 | 270 |
| 2024-02-08 | 12,560.00 | 12,580.00 | 12,400.00 | 12,400.00 | 11,839.02 | 389 |
| 2024-02-07 | 12,560.00 | 12,640.00 | 12,520.00 | 12,560.00 | 11,991.78 | 389 |
| 2024-02-06 | 12,580.00 | 12,620.00 | 12,520.00 | 12,560.00 | 11,991.78 | 297 |
| 2024-02-05 | 12,640.00 | 12,640.00 | 12,520.00 | 12,540.00 | 11,972.68 | 277 |
| 2024-02-02 | 12,580.00 | 12,640.00 | 12,580.00 | 12,600.00 | 12,029.97 | 283 |
| 2024-02-01 | 12,640.00 | 12,680.00 | 12,560.00 | 12,600.00 | 12,029.97 | 429 |
| 2024-01-31 | 12,560.00 | 12,640.00 | 12,540.00 | 12,600.00 | 12,029.97 | 274 |
| 2024-01-30 | 12,560.00 | 12,660.00 | 12,460.00 | 12,560.00 | 11,991.78 | 410 |
| 2024-01-29 | 12,640.00 | 12,680.00 | 12,500.00 | 12,640.00 | 12,068.16 | 328 |
| 2024-01-26 | 12,580.00 | 12,660.00 | 12,420.00 | 12,620.00 | 12,049.06 | 369 |
| 2024-01-25 | 12,460.00 | 12,680.00 | 12,380.00 | 12,640.00 | 12,068.16 | 450 |
| 2024-01-24 | 12,620.00 | 12,720.00 | 12,460.00 | 12,520.00 | 11,953.59 | 549 |
| 2024-01-23 | 12,640.00 | 12,960.00 | 12,480.00 | 12,560.00 | 11,991.78 | 1,668 |
| 2024-01-22 | 12,320.00 | 12,700.00 | 12,200.00 | 12,660.00 | 12,087.25 | 1,416 |
| 2024-01-19 | 12,380.00 | 12,420.00 | 12,240.00 | 12,320.00 | 11,762.64 | 406 |
| 2024-01-18 | 12,420.00 | 12,440.00 | 12,260.00 | 12,280.00 | 11,724.45 | 550 |
| 2024-01-17 | 12,500.00 | 12,540.00 | 12,360.00 | 12,400.00 | 11,839.02 | 989 |
| 2024-01-16 | 12,600.00 | 12,600.00 | 12,480.00 | 12,500.00 | 11,934.49 | 447 |
| 2024-01-15 | 12,660.00 | 12,780.00 | 12,540.00 | 12,540.00 | 11,972.68 | 819 |
| 2024-01-12 | 12,580.00 | 12,820.00 | 12,520.00 | 12,620.00 | 12,049.06 | 583 |
| 2024-01-11 | 12,440.00 | 12,760.00 | 12,440.00 | 12,620.00 | 12,049.06 | 736 |
| 2024-01-10 | 12,480.00 | 12,640.00 | 12,400.00 | 12,520.00 | 11,953.59 | 626 |
| 2024-01-09 | 12,280.00 | 12,900.00 | 12,240.00 | 12,420.00 | 11,858.11 | 3,764 |
| 2024-01-08 | 12,200.00 | 12,380.00 | 12,200.00 | 12,200.00 | 11,648.07 | 773 |
| 2024-01-05 | 12,000.00 | 12,420.00 | 11,900.00 | 12,200.00 | 11,648.07 | 3,354 |
| 2024-01-04 | 12,000.00 | 12,200.00 | 11,880.00 | 12,140.00 | 11,590.78 | 664 |
| 2024-01-03 | 11,620.00 | 12,000.00 | 11,620.00 | 11,940.00 | 11,399.83 | 422 |
| 2023-12-29 | 11,760.00 | 11,780.00 | 11,580.00 | 11,600.00 | 11,075.21 | 507 |
| 2023-12-28 | 11,920.00 | 11,940.00 | 11,700.00 | 11,760.00 | 11,227.97 | 655 |
| 2023-12-27 | 11,880.00 | 12,380.00 | 11,760.00 | 11,920.00 | 11,380.73 | 1,618 |
| 2023-12-26 | 11,820.00 | 12,080.00 | 11,700.00 | 11,880.00 | 11,342.54 | 791 |
| 2023-12-25 | 11,740.00 | 11,980.00 | 11,700.00 | 11,860.00 | 11,323.45 | 1,122 |
| 2023-12-22 | 11,760.00 | 11,760.00 | 11,560.00 | 11,680.00 | 11,151.59 | 433 |
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.