Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 13,920.00 | 14,100.00 | 13,880.00 | 14,020.00 | 13,385.73 | 644 |
| 2023-09-27 | 13,820.00 | 13,940.00 | 13,760.00 | 13,860.00 | 13,232.97 | 451 |
| 2023-09-26 | 13,940.00 | 13,940.00 | 13,660.00 | 13,740.00 | 13,118.39 | 363 |
| 2023-09-25 | 13,680.00 | 13,980.00 | 13,640.00 | 13,880.00 | 13,252.06 | 813 |
| 2023-09-22 | 13,560.00 | 13,680.00 | 13,400.00 | 13,680.00 | 13,061.11 | 517 |
| 2023-09-21 | 13,660.00 | 13,760.00 | 13,500.00 | 13,580.00 | 12,965.63 | 591 |
| 2023-09-20 | 13,820.00 | 13,880.00 | 13,540.00 | 13,740.00 | 13,118.39 | 944 |
| 2023-09-19 | 14,200.00 | 14,200.00 | 13,640.00 | 13,820.00 | 13,194.78 | 1,162 |
| 2023-09-18 | 14,300.00 | 14,580.00 | 14,100.00 | 14,180.00 | 13,538.49 | 995 |
| 2023-09-15 | 14,100.00 | 14,320.00 | 14,060.00 | 14,260.00 | 13,614.87 | 877 |
| 2023-09-14 | 14,980.00 | 15,000.00 | 13,540.00 | 14,080.00 | 13,443.01 | 4,478 |
| 2023-09-13 | 14,520.00 | 15,320.00 | 14,460.00 | 14,800.00 | 14,130.44 | 8,039 |
| 2023-09-12 | 14,540.00 | 14,600.00 | 14,120.00 | 14,460.00 | 13,805.82 | 1,171 |
| 2023-09-11 | 14,560.00 | 14,680.00 | 14,300.00 | 14,420.00 | 13,767.63 | 1,105 |
| 2023-09-08 | 14,760.00 | 14,780.00 | 14,120.00 | 14,460.00 | 13,805.82 | 1,915 |
| 2023-09-07 | 15,500.00 | 15,740.00 | 14,500.00 | 14,700.00 | 14,034.96 | 6,718 |
| 2023-09-06 | 15,600.00 | 16,000.00 | 15,200.00 | 15,240.00 | 14,550.53 | 5,430 |
| 2023-09-05 | 15,240.00 | 15,880.00 | 15,020.00 | 15,360.00 | 14,665.11 | 9,353 |
| 2023-09-04 | 14,620.00 | 15,300.00 | 14,620.00 | 15,240.00 | 14,550.53 | 5,723 |
| 2023-09-01 | 14,820.00 | 14,820.00 | 14,600.00 | 14,620.00 | 13,958.58 | 990 |
| 2023-08-31 | 14,620.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,034.96 | 965 |
| 2023-08-30 | 14,800.00 | 15,080.00 | 14,580.00 | 14,640.00 | 13,977.68 | 2,239 |
| 2023-08-29 | 14,720.00 | 15,480.00 | 14,480.00 | 14,760.00 | 14,092.25 | 12,335 |
| 2023-08-28 | 14,520.00 | 14,720.00 | 14,440.00 | 14,620.00 | 13,958.58 | 2,204 |
| 2023-08-25 | 14,100.00 | 15,100.00 | 14,100.00 | 14,420.00 | 13,767.63 | 10,046 |
| 2023-08-24 | 14,220.00 | 14,220.00 | 13,820.00 | 14,100.00 | 13,462.11 | 965 |
| 2023-08-23 | 14,500.00 | 14,520.00 | 14,020.00 | 14,240.00 | 13,595.77 | 1,185 |
| 2023-08-22 | 14,280.00 | 14,480.00 | 14,100.00 | 14,480.00 | 13,824.92 | 1,558 |
| 2023-08-21 | 14,440.00 | 14,460.00 | 14,200.00 | 14,280.00 | 13,633.97 | 1,034 |
| 2023-08-18 | 14,220.00 | 15,160.00 | 14,220.00 | 14,360.00 | 13,710.35 | 6,754 |
| 2023-08-17 | 13,780.00 | 14,180.00 | 13,780.00 | 14,180.00 | 13,538.49 | 1,182 |
| 2023-08-16 | 14,140.00 | 14,260.00 | 13,580.00 | 13,760.00 | 13,137.49 | 1,569 |
| 2023-08-15 | 13,800.00 | 14,360.00 | 13,520.00 | 14,140.00 | 13,500.30 | 1,759 |
| 2023-08-14 | 14,500.00 | 14,720.00 | 14,040.00 | 14,060.00 | 13,423.92 | 5,864 |
| 2023-08-11 | 14,060.00 | 14,700.00 | 14,040.00 | 14,200.00 | 13,557.58 | 4,341 |
| 2023-08-10 | 14,180.00 | 14,200.00 | 13,820.00 | 14,040.00 | 13,404.82 | 2,317 |
| 2023-08-09 | 13,940.00 | 14,160.00 | 13,940.00 | 14,100.00 | 13,462.11 | 805 |
| 2023-08-08 | 14,000.00 | 14,020.00 | 13,720.00 | 13,840.00 | 13,213.87 | 1,006 |
| 2023-08-07 | 14,080.00 | 14,240.00 | 13,880.00 | 13,940.00 | 13,309.35 | 1,332 |
| 2023-08-04 | 14,500.00 | 14,500.00 | 13,820.00 | 13,980.00 | 13,347.54 | 2,867 |
| 2023-08-03 | 14,500.00 | 14,560.00 | 13,960.00 | 14,360.00 | 13,710.35 | 3,901 |
| 2023-08-02 | 13,640.00 | 15,800.00 | 13,620.00 | 14,480.00 | 13,824.92 | 32,945 |
| 2023-08-01 | 13,800.00 | 13,800.00 | 13,500.00 | 13,620.00 | 13,003.82 | 924 |
| 2023-07-31 | 13,700.00 | 14,000.00 | 13,600.00 | 13,640.00 | 13,022.92 | 1,451 |
| 2023-07-28 | 13,740.00 | 13,760.00 | 13,400.00 | 13,600.00 | 12,984.73 | 1,203 |
| 2023-07-27 | 13,420.00 | 14,260.00 | 13,380.00 | 13,640.00 | 13,022.92 | 6,087 |
| 2023-07-26 | 13,480.00 | 13,480.00 | 13,340.00 | 13,400.00 | 12,793.78 | 571 |
| 2023-07-25 | 13,600.00 | 13,600.00 | 13,340.00 | 13,460.00 | 12,851.06 | 938 |
| 2023-07-24 | 13,280.00 | 13,700.00 | 13,240.00 | 13,420.00 | 12,812.87 | 3,182 |
| 2023-07-21 | 13,080.00 | 13,280.00 | 13,020.00 | 13,240.00 | 12,641.02 | 700 |
| 2023-07-20 | 13,260.00 | 13,360.00 | 13,040.00 | 13,040.00 | 12,450.06 | 1,351 |
| 2023-07-19 | 13,160.00 | 13,300.00 | 13,100.00 | 13,260.00 | 12,660.11 | 1,039 |
| 2023-07-18 | 13,100.00 | 13,220.00 | 13,020.00 | 13,140.00 | 12,545.54 | 940 |
| 2023-07-17 | 13,000.00 | 13,160.00 | 13,000.00 | 13,040.00 | 12,450.06 | 437 |
| 2023-07-14 | 13,120.00 | 13,120.00 | 13,000.00 | 13,020.00 | 12,430.97 | 419 |
| 2023-07-13 | 13,080.00 | 13,160.00 | 12,720.00 | 13,080.00 | 12,488.25 | 538 |
| 2023-07-12 | 13,100.00 | 13,160.00 | 13,000.00 | 13,100.00 | 12,507.35 | 803 |
| 2023-07-11 | 12,840.00 | 13,120.00 | 12,820.00 | 13,040.00 | 12,076.24 | 1,328 |
| 2023-07-10 | 13,120.00 | 13,240.00 | 13,100.00 | 13,220.00 | 12,242.93 | 1,352 |
| 2023-07-07 | 13,120.00 | 13,220.00 | 13,060.00 | 13,100.00 | 12,131.80 | 434 |
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.