Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7,620.00 | 7,800.00 | 7,620.00 | 7,800.00 | 7,800.00 | 44 |
| 2025-05-21 | 7,680.00 | 7,820.00 | 7,600.00 | 7,760.00 | 7,760.00 | 194 |
| 2025-05-20 | 7,860.00 | 7,880.00 | 7,720.00 | 7,720.00 | 7,720.00 | 68 |
| 2025-05-19 | 7,840.00 | 7,940.00 | 7,820.00 | 7,920.00 | 7,920.00 | 57 |
| 2025-05-16 | 7,840.00 | 7,840.00 | 7,660.00 | 7,740.00 | 7,740.00 | 109 |
| 2025-05-15 | 7,840.00 | 7,900.00 | 7,840.00 | 7,880.00 | 7,880.00 | 22 |
| 2025-05-14 | 7,900.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,920.00 | 52 |
| 2025-05-13 | 8,140.00 | 8,140.00 | 7,800.00 | 7,980.00 | 7,980.00 | 127 |
| 2025-05-12 | 8,040.00 | 8,160.00 | 7,980.00 | 8,080.00 | 8,080.00 | 71 |
| 2025-05-08 | 8,000.00 | 8,020.00 | 7,960.00 | 7,980.00 | 7,980.00 | 12 |
| 2025-05-07 | 7,900.00 | 7,980.00 | 7,800.00 | 7,920.00 | 7,920.00 | 75 |
| 2025-05-06 | 7,660.00 | 7,960.00 | 7,620.00 | 7,820.00 | 7,820.00 | 112 |
| 2025-05-05 | 7,800.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | 158 |
| 2025-05-02 | 8,020.00 | 8,060.00 | 7,700.00 | 7,720.00 | 7,720.00 | 339 |
| 2025-04-30 | 8,120.00 | 8,200.00 | 8,040.00 | 8,080.00 | 8,080.00 | 150 |
| 2025-04-29 | 8,200.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,200.00 | 139 |
| 2025-04-28 | 8,280.00 | 8,500.00 | 8,120.00 | 8,200.00 | 8,200.00 | 777 |
| 2025-04-25 | 8,260.00 | 8,380.00 | 8,100.00 | 8,180.00 | 8,180.00 | 359 |
| 2025-04-24 | 8,280.00 | 8,360.00 | 8,160.00 | 8,220.00 | 8,220.00 | 193 |
| 2025-04-23 | 8,300.00 | 8,320.00 | 8,080.00 | 8,180.00 | 8,180.00 | 280 |
| 2025-04-22 | 8,180.00 | 8,340.00 | 8,100.00 | 8,260.00 | 8,260.00 | 200 |
| 2025-04-21 | 8,020.00 | 8,380.00 | 8,000.00 | 8,140.00 | 8,140.00 | 214 |
| 2025-04-18 | 7,880.00 | 7,980.00 | 7,880.00 | 7,960.00 | 7,960.00 | 88 |
| 2025-04-17 | 7,900.00 | 7,980.00 | 7,840.00 | 7,960.00 | 7,960.00 | 150 |
| 2025-04-16 | 7,720.00 | 7,900.00 | 7,720.00 | 7,900.00 | 7,900.00 | 66 |
| 2025-04-15 | 7,840.00 | 7,920.00 | 7,780.00 | 7,820.00 | 7,820.00 | 106 |
| 2025-04-14 | 7,980.00 | 8,000.00 | 7,680.00 | 7,900.00 | 7,900.00 | 211 |
| 2025-04-11 | 7,820.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 146 |
| 2025-04-10 | 8,020.00 | 8,080.00 | 7,820.00 | 7,900.00 | 7,900.00 | 156 |
| 2025-04-09 | 7,900.00 | 7,980.00 | 7,680.00 | 7,820.00 | 7,820.00 | 163 |
| 2025-04-08 | 7,980.00 | 8,000.00 | 7,860.00 | 7,980.00 | 7,980.00 | 83 |
| 2025-04-07 | 7,660.00 | 7,900.00 | 7,380.00 | 7,780.00 | 7,780.00 | 199 |
| 2025-04-04 | 7,880.00 | 7,920.00 | 7,660.00 | 7,800.00 | 7,800.00 | 373 |
| 2025-04-03 | 8,120.00 | 8,120.00 | 7,880.00 | 7,920.00 | 7,920.00 | 225 |
| 2025-04-02 | 8,180.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | 216 |
| 2025-04-01 | 8,300.00 | 8,440.00 | 8,140.00 | 8,220.00 | 8,220.00 | 367 |
| 2025-03-31 | 8,260.00 | 8,340.00 | 8,160.00 | 8,300.00 | 8,300.00 | 303 |
| 2025-03-28 | 8,420.00 | 8,440.00 | 8,100.00 | 8,220.00 | 8,220.00 | 700 |
| 2025-03-27 | 8,720.00 | 9,080.00 | 8,480.00 | 8,500.00 | 8,500.00 | 935 |
| 2025-03-26 | 8,880.00 | 8,900.00 | 8,740.00 | 8,740.00 | 8,740.00 | 358 |
| 2025-03-25 | 8,940.00 | 9,080.00 | 8,700.00 | 8,860.00 | 8,860.00 | 419 |
| 2025-03-24 | 8,900.00 | 8,940.00 | 8,800.00 | 8,920.00 | 8,920.00 | 177 |
| 2025-03-21 | 8,960.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,900.00 | 204 |
| 2025-03-20 | 9,100.00 | 9,100.00 | 8,900.00 | 8,960.00 | 8,960.00 | 468 |
| 2025-03-19 | 8,780.00 | 9,180.00 | 8,660.00 | 9,020.00 | 9,020.00 | 1,239 |
| 2025-03-18 | 8,860.00 | 8,880.00 | 8,560.00 | 8,800.00 | 8,800.00 | 468 |
| 2025-03-17 | 8,760.00 | 9,040.00 | 8,700.00 | 8,860.00 | 8,860.00 | 429 |
| 2025-03-14 | 8,640.00 | 8,760.00 | 8,640.00 | 8,740.00 | 8,740.00 | 320 |
| 2025-03-13 | 8,620.00 | 8,660.00 | 8,540.00 | 8,640.00 | 8,640.00 | 270 |
| 2025-03-12 | 8,600.00 | 8,660.00 | 8,500.00 | 8,660.00 | 8,660.00 | 238 |
| 2025-03-11 | 8,680.00 | 8,840.00 | 8,580.00 | 8,640.00 | 8,640.00 | 127 |
| 2025-03-10 | 8,500.00 | 8,660.00 | 8,500.00 | 8,640.00 | 8,640.00 | 207 |
| 2025-03-07 | 8,640.00 | 8,740.00 | 8,500.00 | 8,500.00 | 8,500.00 | 218 |
| 2025-03-06 | 8,600.00 | 8,700.00 | 8,540.00 | 8,680.00 | 8,680.00 | 141 |
| 2025-03-05 | 8,740.00 | 8,780.00 | 8,520.00 | 8,600.00 | 8,600.00 | 152 |
| 2025-03-04 | 8,560.00 | 8,860.00 | 8,520.00 | 8,620.00 | 8,620.00 | 264 |
| 2025-03-03 | 8,780.00 | 8,940.00 | 8,460.00 | 8,600.00 | 8,600.00 | 418 |
| 2025-02-28 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 174 |
| 2025-02-27 | 8,860.00 | 8,960.00 | 8,760.00 | 8,860.00 | 8,860.00 | 176 |
| 2025-02-26 | 9,040.00 | 9,200.00 | 8,860.00 | 8,980.00 | 8,980.00 | 413 |
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.