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
2023-01-13	11,280.00	11,340.00	11,100.00	11,200.00	10,372.23	809
2023-01-12	11,440.00	11,620.00	11,220.00	11,280.00	10,446.32	1,680
2023-01-11	11,160.00	11,800.00	11,020.00	11,420.00	10,575.97	2,804
2023-01-10	11,400.00	11,400.00	10,900.00	11,100.00	10,279.62	1,093
2023-01-09	10,820.00	11,980.00	10,800.00	11,340.00	10,501.88	2,975
2023-01-06	10,760.00	10,960.00	10,620.00	10,820.00	10,020.31	614
2023-01-05	10,940.00	11,040.00	10,660.00	10,740.00	9,946.23	741
2023-01-04	10,560.00	11,200.00	10,500.00	10,880.00	10,075.88	3,024
2023-01-03	10,420.00	10,700.00	10,400.00	10,520.00	9,742.49	719
2022-12-30	10,760.00	10,980.00	10,300.00	10,400.00	9,631.35	2,135
2022-12-29	11,040.00	12,780.00	10,320.00	10,640.00	9,853.62	7,198
2022-12-28	12,440.00	12,880.00	10,760.00	11,060.00	10,242.58	8,756
2022-12-27	10,100.00	12,840.00	10,100.00	12,460.00	11,539.10	14,907
2022-12-26	10,080.00	10,140.00	10,000.00	10,120.00	9,372.05	432
2022-12-23	10,120.00	10,160.00	10,040.00	10,080.00	9,335.01	197
2022-12-22	10,060.00	10,200.00	10,040.00	10,140.00	9,390.57	182
2022-12-21	10,140.00	10,180.00	10,040.00	10,060.00	9,316.48	235
2022-12-20	10,040.00	10,120.00	10,000.00	10,120.00	9,372.05	146
2022-12-19	10,100.00	10,100.00	10,000.00	10,000.00	9,260.92	250
2022-12-16	10,180.00	10,200.00	10,060.00	10,080.00	9,335.01	96
2022-12-15	10,020.00	10,200.00	10,000.00	10,160.00	9,409.09	277
2022-12-14	10,100.00	10,120.00	10,000.00	10,060.00	9,316.48	141
2022-12-13	10,100.00	10,120.00	10,060.00	10,120.00	9,372.05	127
2022-12-12	10,140.00	10,220.00	10,020.00	10,060.00	9,316.48	649
2022-12-09	10,120.00	10,260.00	10,120.00	10,200.00	9,446.14	148
2022-12-08	10,240.00	10,260.00	10,140.00	10,200.00	9,446.14	141
2022-12-07	10,300.00	10,300.00	10,120.00	10,240.00	9,483.18	186
2022-12-06	10,340.00	10,360.00	10,120.00	10,300.00	9,538.75	127
2022-12-05	10,380.00	10,420.00	10,100.00	10,300.00	9,538.75	293
2022-12-02	10,460.00	10,460.00	10,380.00	10,380.00	9,612.83	89
2022-12-01	10,420.00	10,460.00	10,380.00	10,420.00	9,649.88	121
2022-11-30	10,480.00	10,480.00	10,380.00	10,400.00	9,631.35	129
2022-11-29	10,480.00	10,580.00	10,400.00	10,460.00	9,686.92	236
2022-11-28	10,540.00	10,580.00	10,460.00	10,480.00	9,705.44	159
2022-11-25	10,580.00	10,660.00	10,540.00	10,580.00	9,798.05	92
2022-11-24	10,680.00	10,720.00	10,560.00	10,560.00	9,779.53	133
2022-11-23	10,700.00	10,740.00	10,520.00	10,680.00	9,890.66	106
2022-11-22	10,680.00	10,720.00	10,600.00	10,700.00	9,909.18	59
2022-11-21	10,680.00	10,720.00	10,540.00	10,600.00	9,816.57	101
2022-11-18	10,880.00	10,880.00	10,580.00	10,660.00	9,872.14	125
2022-11-17	10,720.00	10,880.00	10,720.00	10,840.00	10,038.83	106
2022-11-16	10,700.00	10,860.00	10,500.00	10,720.00	9,927.70	260
2022-11-15	10,760.00	10,800.00	10,680.00	10,740.00	9,946.23	116
2022-11-14	10,780.00	10,860.00	10,640.00	10,740.00	9,946.23	223
2022-11-11	10,880.00	10,940.00	10,660.00	10,780.00	9,983.27	254
2022-11-10	10,600.00	10,940.00	10,500.00	10,800.00	10,001.79	178
2022-11-09	10,900.00	10,900.00	10,640.00	10,640.00	9,853.62	291
2022-11-08	10,760.00	11,000.00	10,740.00	10,880.00	10,075.88	358
2022-11-07	10,800.00	10,800.00	10,680.00	10,740.00	9,946.23	228
2022-11-03	10,800.00	10,860.00	10,400.00	10,700.00	9,909.18	394
2022-11-02	10,420.00	10,840.00	10,420.00	10,720.00	9,927.70	367
2022-11-01	10,480.00	10,600.00	10,400.00	10,400.00	9,631.35	231
2022-10-31	10,280.00	10,580.00	10,280.00	10,380.00	9,612.83	424
2022-10-28	10,160.00	10,320.00	10,140.00	10,280.00	9,520.22	271
2022-10-27	10,180.00	10,320.00	10,120.00	10,160.00	9,409.09	223
2022-10-26	10,100.00	10,220.00	10,100.00	10,160.00	9,409.09	132
2022-10-25	10,280.00	10,280.00	9,820.00	10,200.00	9,446.14	1,261
2022-10-24	10,100.00	10,300.00	10,100.00	10,240.00	9,483.18	128
2022-10-21	10,160.00	10,220.00	9,980.00	10,040.00	9,297.96	178
2022-10-20	10,120.00	10,180.00	10,100.00	10,160.00	9,409.09	63

← NewerPage 17 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.