Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 13,120.00 | 13,300.00 | 13,060.00 | 13,100.00 | 12,131.80 | 491 |
| 2023-07-05 | 13,140.00 | 13,300.00 | 13,100.00 | 13,120.00 | 12,150.32 | 440 |
| 2023-07-04 | 13,300.00 | 13,300.00 | 13,020.00 | 13,080.00 | 12,113.28 | 896 |
| 2023-07-03 | 13,400.00 | 13,600.00 | 13,080.00 | 13,300.00 | 12,317.02 | 1,049 |
| 2023-06-30 | 13,360.00 | 13,540.00 | 13,240.00 | 13,340.00 | 12,354.06 | 1,238 |
| 2023-06-29 | 13,460.00 | 13,480.00 | 13,300.00 | 13,320.00 | 12,335.54 | 617 |
| 2023-06-28 | 13,160.00 | 13,540.00 | 13,100.00 | 13,400.00 | 12,409.63 | 2,945 |
| 2023-06-27 | 13,160.00 | 13,200.00 | 13,000.00 | 13,140.00 | 12,168.85 | 742 |
| 2023-06-26 | 13,080.00 | 13,340.00 | 12,880.00 | 13,060.00 | 12,094.76 | 1,091 |
| 2023-06-23 | 13,280.00 | 13,300.00 | 13,180.00 | 13,220.00 | 12,242.93 | 436 |
| 2023-06-22 | 13,360.00 | 13,360.00 | 13,200.00 | 13,300.00 | 12,317.02 | 575 |
| 2023-06-21 | 13,260.00 | 13,340.00 | 13,160.00 | 13,340.00 | 12,354.06 | 553 |
| 2023-06-20 | 13,400.00 | 13,400.00 | 13,040.00 | 13,220.00 | 12,242.93 | 1,111 |
| 2023-06-19 | 13,360.00 | 13,640.00 | 13,220.00 | 13,380.00 | 12,391.11 | 1,740 |
| 2023-06-16 | 13,220.00 | 13,380.00 | 13,220.00 | 13,340.00 | 12,354.06 | 557 |
| 2023-06-15 | 13,280.00 | 13,400.00 | 13,200.00 | 13,340.00 | 12,354.06 | 799 |
| 2023-06-14 | 13,200.00 | 13,400.00 | 13,060.00 | 13,300.00 | 12,317.02 | 1,973 |
| 2023-06-13 | 12,940.00 | 13,460.00 | 12,860.00 | 13,040.00 | 12,076.24 | 3,329 |
| 2023-06-09 | 12,920.00 | 13,100.00 | 12,880.00 | 12,900.00 | 11,946.58 | 636 |
| 2023-06-08 | 13,080.00 | 13,240.00 | 12,800.00 | 12,980.00 | 12,020.67 | 830 |
| 2023-06-07 | 12,860.00 | 13,100.00 | 12,780.00 | 12,980.00 | 12,020.67 | 679 |
| 2023-06-06 | 12,980.00 | 13,000.00 | 12,640.00 | 12,860.00 | 11,909.54 | 948 |
| 2023-06-05 | 12,940.00 | 13,500.00 | 12,860.00 | 13,040.00 | 12,076.24 | 3,572 |
| 2023-06-02 | 12,860.00 | 12,940.00 | 12,820.00 | 12,900.00 | 11,946.58 | 580 |
| 2023-06-01 | 12,780.00 | 12,900.00 | 12,740.00 | 12,800.00 | 11,853.97 | 757 |
| 2023-05-31 | 12,860.00 | 12,920.00 | 12,520.00 | 12,760.00 | 11,816.93 | 1,198 |
| 2023-05-30 | 12,920.00 | 13,040.00 | 12,760.00 | 12,840.00 | 11,891.02 | 1,544 |
| 2023-05-29 | 13,100.00 | 13,140.00 | 12,900.00 | 13,000.00 | 12,039.19 | 1,682 |
| 2023-05-26 | 13,040.00 | 13,280.00 | 12,860.00 | 13,040.00 | 12,076.24 | 3,138 |
| 2023-05-25 | 15,700.00 | 16,200.00 | 12,900.00 | 12,900.00 | 11,946.58 | 28,803 |
| 2023-05-24 | 15,480.00 | 16,180.00 | 15,080.00 | 15,720.00 | 14,558.16 | 5,426 |
| 2023-05-23 | 15,500.00 | 15,620.00 | 15,100.00 | 15,480.00 | 14,335.90 | 1,948 |
| 2023-05-22 | 15,640.00 | 16,120.00 | 15,200.00 | 15,480.00 | 14,335.90 | 3,032 |
| 2023-05-19 | 14,660.00 | 16,240.00 | 14,580.00 | 15,640.00 | 14,484.08 | 14,039 |
| 2023-05-18 | 14,340.00 | 14,700.00 | 14,260.00 | 14,620.00 | 13,539.46 | 1,499 |
| 2023-05-17 | 14,400.00 | 14,600.00 | 14,200.00 | 14,280.00 | 13,224.59 | 1,010 |
| 2023-05-16 | 14,440.00 | 15,060.00 | 14,380.00 | 14,420.00 | 13,354.24 | 1,747 |
| 2023-05-15 | 14,300.00 | 14,500.00 | 14,200.00 | 14,420.00 | 13,354.24 | 624 |
| 2023-05-12 | 14,320.00 | 14,340.00 | 14,100.00 | 14,340.00 | 13,280.16 | 507 |
| 2023-05-11 | 14,300.00 | 14,440.00 | 14,200.00 | 14,340.00 | 13,280.16 | 461 |
| 2023-05-10 | 13,960.00 | 14,400.00 | 13,960.00 | 14,280.00 | 13,224.59 | 417 |
| 2023-05-08 | 14,040.00 | 14,100.00 | 13,880.00 | 13,960.00 | 12,928.24 | 246 |
| 2023-05-05 | 14,040.00 | 14,120.00 | 14,000.00 | 14,020.00 | 12,983.81 | 301 |
| 2023-05-04 | 14,020.00 | 14,260.00 | 14,020.00 | 14,040.00 | 13,002.33 | 272 |
| 2023-05-03 | 14,040.00 | 14,180.00 | 13,740.00 | 14,060.00 | 13,020.85 | 697 |
| 2023-05-02 | 14,620.00 | 14,680.00 | 13,740.00 | 14,000.00 | 12,965.28 | 1,351 |
| 2023-04-28 | 14,680.00 | 14,860.00 | 14,520.00 | 14,560.00 | 13,483.90 | 707 |
| 2023-04-27 | 14,640.00 | 14,720.00 | 14,620.00 | 14,700.00 | 13,613.55 | 315 |
| 2023-04-26 | 14,840.00 | 14,840.00 | 14,620.00 | 14,640.00 | 13,557.98 | 475 |
| 2023-04-25 | 14,680.00 | 14,920.00 | 14,600.00 | 14,740.00 | 13,650.59 | 1,184 |
| 2023-04-24 | 14,620.00 | 14,740.00 | 14,580.00 | 14,660.00 | 13,576.51 | 825 |
| 2023-04-21 | 14,780.00 | 14,780.00 | 14,580.00 | 14,600.00 | 13,520.94 | 659 |
| 2023-04-20 | 14,680.00 | 15,100.00 | 14,560.00 | 14,740.00 | 13,650.59 | 2,938 |
| 2023-04-19 | 14,800.00 | 14,880.00 | 14,580.00 | 14,620.00 | 13,539.46 | 1,455 |
| 2023-04-18 | 15,040.00 | 15,100.00 | 14,640.00 | 14,800.00 | 13,706.16 | 1,868 |
| 2023-04-17 | 14,640.00 | 15,320.00 | 14,540.00 | 14,940.00 | 13,835.81 | 2,880 |
| 2023-04-14 | 14,880.00 | 15,020.00 | 14,440.00 | 14,600.00 | 13,520.94 | 2,156 |
| 2023-04-13 | 14,180.00 | 16,560.00 | 14,140.00 | 14,860.00 | 13,761.72 | 40,459 |
| 2023-04-12 | 13,760.00 | 14,040.00 | 13,720.00 | 13,980.00 | 12,946.76 | 747 |
| 2023-04-11 | 13,980.00 | 14,080.00 | 13,780.00 | 13,800.00 | 12,780.07 | 1,388 |
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.