Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 9,040.00 | 9,200.00 | 8,860.00 | 8,980.00 | 8,980.00 | 413 |
| 2025-02-25 | 8,880.00 | 9,100.00 | 8,740.00 | 9,020.00 | 9,020.00 | 570 |
| 2025-02-24 | 8,920.00 | 9,000.00 | 8,780.00 | 8,780.00 | 8,780.00 | 145 |
| 2025-02-21 | 8,760.00 | 8,940.00 | 8,720.00 | 8,880.00 | 8,880.00 | 410 |
| 2025-02-20 | 8,560.00 | 8,900.00 | 8,540.00 | 8,720.00 | 8,720.00 | 600 |
| 2025-02-19 | 8,640.00 | 8,700.00 | 8,320.00 | 8,520.00 | 8,520.00 | 550 |
| 2025-02-18 | 8,580.00 | 8,760.00 | 8,520.00 | 8,700.00 | 8,700.00 | 262 |
| 2025-02-17 | 8,320.00 | 8,860.00 | 8,300.00 | 8,780.00 | 8,780.00 | 869 |
| 2025-02-14 | 8,360.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | 436 |
| 2025-02-13 | 8,360.00 | 8,500.00 | 7,940.00 | 8,320.00 | 8,320.00 | 1,502 |
| 2025-02-12 | 8,120.00 | 8,240.00 | 8,100.00 | 8,160.00 | 8,160.00 | 237 |
| 2025-02-11 | 8,160.00 | 8,340.00 | 8,100.00 | 8,160.00 | 8,160.00 | 389 |
| 2025-02-10 | 8,180.00 | 8,240.00 | 8,140.00 | 8,180.00 | 8,180.00 | 103 |
| 2025-02-07 | 8,160.00 | 8,220.00 | 8,140.00 | 8,180.00 | 8,180.00 | 61 |
| 2025-02-06 | 8,140.00 | 8,300.00 | 8,140.00 | 8,160.00 | 8,160.00 | 129 |
| 2025-02-05 | 8,140.00 | 8,200.00 | 8,020.00 | 8,160.00 | 8,160.00 | 171 |
| 2025-02-04 | 8,140.00 | 8,380.00 | 8,060.00 | 8,160.00 | 8,160.00 | 211 |
| 2025-02-03 | 8,240.00 | 8,280.00 | 8,080.00 | 8,100.00 | 8,100.00 | 123 |
| 2025-01-31 | 8,140.00 | 8,320.00 | 8,100.00 | 8,200.00 | 8,200.00 | 263 |
| 2025-01-30 | 8,160.00 | 8,200.00 | 8,140.00 | 8,180.00 | 8,180.00 | 103 |
| 2025-01-29 | 8,140.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,160.00 | 92 |
| 2025-01-28 | 8,040.00 | 8,160.00 | 7,960.00 | 8,120.00 | 8,120.00 | 380 |
| 2025-01-27 | 8,320.00 | 8,320.00 | 8,100.00 | 8,140.00 | 8,140.00 | 267 |
| 2025-01-24 | 8,140.00 | 8,420.00 | 8,140.00 | 8,260.00 | 8,260.00 | 347 |
| 2025-01-23 | 8,160.00 | 8,240.00 | 8,100.00 | 8,220.00 | 8,220.00 | 101 |
| 2025-01-22 | 8,080.00 | 8,300.00 | 8,080.00 | 8,240.00 | 8,240.00 | 201 |
| 2025-01-21 | 8,300.00 | 8,420.00 | 7,980.00 | 8,160.00 | 8,160.00 | 469 |
| 2025-01-20 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 462 |
| 2025-01-17 | 8,260.00 | 8,460.00 | 8,240.00 | 8,300.00 | 8,300.00 | 412 |
| 2025-01-16 | 8,120.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 300 |
| 2025-01-15 | 8,180.00 | 8,320.00 | 8,040.00 | 8,040.00 | 8,040.00 | 200 |
| 2025-01-14 | 8,020.00 | 8,140.00 | 7,980.00 | 8,140.00 | 8,140.00 | 284 |
| 2025-01-13 | 8,120.00 | 8,380.00 | 8,080.00 | 8,180.00 | 8,180.00 | 759 |
| 2025-01-10 | 7,900.00 | 8,100.00 | 7,800.00 | 8,060.00 | 8,060.00 | 307 |
| 2025-01-09 | 8,140.00 | 8,160.00 | 7,840.00 | 7,900.00 | 7,900.00 | 241 |
| 2025-01-08 | 7,960.00 | 8,160.00 | 7,900.00 | 8,100.00 | 8,100.00 | 376 |
| 2025-01-06 | 7,800.00 | 8,000.00 | 7,780.00 | 8,000.00 | 8,000.00 | 333 |
| 2025-01-03 | 7,800.00 | 7,880.00 | 7,740.00 | 7,800.00 | 7,800.00 | 309 |
| 2024-12-30 | 7,680.00 | 7,800.00 | 7,600.00 | 7,740.00 | 7,740.00 | 585 |
| 2024-12-28 | 7,700.00 | 7,860.00 | 7,480.00 | 7,680.00 | 7,680.00 | 819 |
| 2024-12-27 | 7,800.00 | 7,900.00 | 7,660.00 | 7,680.00 | 7,680.00 | 309 |
| 2024-12-26 | 7,820.00 | 7,880.00 | 7,700.00 | 7,800.00 | 7,800.00 | 429 |
| 2024-12-25 | 7,760.00 | 7,780.00 | 7,500.00 | 7,740.00 | 7,740.00 | 295 |
| 2024-12-24 | 7,760.00 | 7,780.00 | 7,300.00 | 7,600.00 | 7,600.00 | 681 |
| 2024-12-23 | 7,880.00 | 8,020.00 | 7,640.00 | 7,880.00 | 7,880.00 | 753 |
| 2024-12-20 | 7,180.00 | 7,840.00 | 7,180.00 | 7,720.00 | 7,720.00 | 691 |
| 2024-12-19 | 7,240.00 | 7,300.00 | 7,180.00 | 7,220.00 | 7,220.00 | 190 |
| 2024-12-18 | 7,300.00 | 7,340.00 | 7,140.00 | 7,220.00 | 7,220.00 | 130 |
| 2024-12-17 | 7,240.00 | 7,360.00 | 7,180.00 | 7,240.00 | 7,240.00 | 278 |
| 2024-12-16 | 7,440.00 | 7,580.00 | 7,280.00 | 7,340.00 | 7,340.00 | 139 |
| 2024-12-13 | 7,480.00 | 7,500.00 | 7,320.00 | 7,480.00 | 7,480.00 | 119 |
| 2024-12-12 | 7,520.00 | 7,580.00 | 7,480.00 | 7,540.00 | 7,540.00 | 194 |
| 2024-12-11 | 7,540.00 | 7,560.00 | 7,480.00 | 7,520.00 | 7,520.00 | 102 |
| 2024-12-10 | 7,640.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | 115 |
| 2024-12-09 | 7,540.00 | 7,680.00 | 7,460.00 | 7,580.00 | 7,580.00 | 263 |
| 2024-12-06 | 7,880.00 | 7,880.00 | 7,480.00 | 7,540.00 | 7,540.00 | 164 |
| 2024-12-05 | 7,640.00 | 7,700.00 | 7,440.00 | 7,680.00 | 7,680.00 | 315 |
| 2024-12-04 | 7,560.00 | 7,800.00 | 7,460.00 | 7,600.00 | 7,600.00 | 230 |
| 2024-12-03 | 7,740.00 | 7,740.00 | 7,580.00 | 7,660.00 | 7,660.00 | 120 |
| 2024-12-02 | 7,640.00 | 7,860.00 | 7,640.00 | 7,800.00 | 7,800.00 | 270 |
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.