Public Joint Stock Company Saratov Oil Refinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	12,000.00	12,000.00	11,680.00	11,740.00	11,208.88	521
2023-12-20	12,000.00	12,140.00	11,820.00	11,980.00	11,438.02	677
2023-12-19	11,860.00	12,220.00	11,400.00	11,900.00	11,361.64	831
2023-12-18	11,480.00	11,940.00	11,420.00	11,840.00	11,304.35	624
2023-12-15	11,280.00	11,560.00	11,280.00	11,520.00	10,998.83	664
2023-12-14	11,560.00	11,580.00	11,260.00	11,320.00	10,807.88	594
2023-12-13	11,400.00	11,500.00	11,320.00	11,420.00	10,903.35	271
2023-12-12	11,280.00	11,500.00	11,180.00	11,400.00	10,884.26	375
2023-12-11	11,480.00	11,480.00	11,200.00	11,300.00	10,788.78	346
2023-12-08	11,660.00	11,720.00	11,300.00	11,380.00	10,865.16	216
2023-12-07	11,200.00	11,520.00	11,040.00	11,500.00	10,979.73	724
2023-12-06	11,640.00	11,700.00	11,120.00	11,180.00	10,674.21	1,008
2023-12-05	11,740.00	11,860.00	11,420.00	11,580.00	11,056.11	1,144
2023-12-04	12,040.00	12,040.00	11,600.00	11,720.00	11,189.78	726
2023-12-01	11,920.00	12,120.00	11,900.00	12,040.00	11,495.30	647
2023-11-30	12,300.00	12,300.00	11,840.00	11,940.00	11,399.83	1,347
2023-11-29	12,760.00	13,200.00	12,240.00	12,300.00	11,743.54	2,284
2023-11-28	13,040.00	13,040.00	12,580.00	12,760.00	12,182.73	1,667
2023-11-27	13,200.00	13,500.00	13,000.00	13,040.00	12,450.06	667
2023-11-24	13,540.00	13,680.00	13,020.00	13,260.00	12,660.11	541
2023-11-23	13,700.00	13,720.00	13,380.00	13,480.00	12,870.16	704
2023-11-22	13,640.00	13,720.00	13,260.00	13,680.00	13,061.11	1,473
2023-11-21	13,000.00	13,680.00	12,920.00	13,620.00	13,003.82	2,167
2023-11-20	13,100.00	13,140.00	12,900.00	13,040.00	12,450.06	282
2023-11-17	13,000.00	13,180.00	12,860.00	13,020.00	12,430.97	405
2023-11-16	13,140.00	13,220.00	13,000.00	13,000.00	12,411.87	299
2023-11-15	12,940.00	13,240.00	12,860.00	13,160.00	12,564.63	549
2023-11-14	13,140.00	13,140.00	12,760.00	12,920.00	12,335.49	1,054
2023-11-13	13,180.00	13,200.00	12,960.00	13,160.00	12,564.63	954
2023-11-10	13,300.00	13,300.00	13,020.00	13,160.00	12,564.63	712
2023-11-09	13,480.00	13,500.00	13,280.00	13,320.00	12,717.40	247
2023-11-08	13,300.00	13,480.00	13,260.00	13,480.00	12,870.16	218
2023-11-07	13,320.00	13,400.00	13,160.00	13,300.00	12,698.30	201
2023-11-06	13,200.00	13,520.00	13,180.00	13,300.00	12,698.30	350
2023-11-03	13,240.00	13,320.00	13,100.00	13,300.00	12,698.30	473
2023-11-02	13,200.00	13,360.00	13,180.00	13,280.00	12,679.21	215
2023-11-01	13,300.00	13,360.00	13,140.00	13,220.00	12,621.92	456
2023-10-31	13,300.00	13,460.00	13,220.00	13,260.00	12,660.11	263
2023-10-30	13,300.00	13,500.00	13,240.00	13,380.00	12,774.68	323
2023-10-27	13,580.00	13,660.00	13,220.00	13,340.00	12,736.49	663
2023-10-26	13,600.00	13,760.00	13,460.00	13,500.00	12,889.25	799
2023-10-25	13,620.00	13,720.00	13,600.00	13,620.00	13,003.82	284
2023-10-24	13,660.00	13,680.00	13,620.00	13,620.00	13,003.82	170
2023-10-23	13,700.00	13,740.00	13,600.00	13,660.00	13,042.01	175
2023-10-20	13,760.00	13,800.00	13,680.00	13,700.00	13,080.20	266
2023-10-19	13,720.00	13,800.00	13,620.00	13,780.00	13,156.59	237
2023-10-18	13,820.00	13,900.00	13,500.00	13,760.00	13,137.49	822
2023-10-17	13,820.00	13,900.00	13,760.00	13,780.00	13,156.59	438
2023-10-16	13,760.00	13,840.00	13,740.00	13,820.00	13,194.78	291
2023-10-13	13,720.00	13,960.00	13,720.00	13,780.00	13,156.59	402
2023-10-12	13,760.00	13,780.00	13,620.00	13,720.00	13,099.30	312
2023-10-11	13,800.00	13,940.00	13,740.00	13,840.00	13,213.87	449
2023-10-10	13,860.00	14,140.00	13,700.00	13,820.00	13,194.78	1,167
2023-10-09	13,700.00	13,940.00	13,700.00	13,780.00	13,156.59	450
2023-10-06	13,740.00	13,820.00	13,580.00	13,620.00	13,003.82	303
2023-10-05	13,700.00	13,740.00	13,600.00	13,640.00	13,022.92	289
2023-10-04	13,840.00	13,880.00	13,760.00	13,820.00	13,194.78	166
2023-10-03	13,960.00	13,960.00	13,700.00	13,760.00	13,137.49	273
2023-10-02	14,000.00	14,060.00	13,900.00	13,960.00	13,328.44	281
2023-09-29	14,040.00	14,100.00	13,960.00	14,020.00	13,385.73	334

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.