Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7,460.00 | 7,740.00 | 7,440.00 | 7,680.00 | 7,680.00 | 314 |
| 2024-11-28 | 7,460.00 | 7,600.00 | 7,340.00 | 7,480.00 | 7,480.00 | 191 |
| 2024-11-27 | 7,560.00 | 7,600.00 | 7,040.00 | 7,400.00 | 7,400.00 | 555 |
| 2024-11-26 | 7,720.00 | 7,740.00 | 7,480.00 | 7,520.00 | 7,520.00 | 464 |
| 2024-11-25 | 8,240.00 | 8,240.00 | 7,600.00 | 7,680.00 | 7,680.00 | 983 |
| 2024-11-22 | 8,220.00 | 8,240.00 | 8,060.00 | 8,120.00 | 8,120.00 | 140 |
| 2024-11-21 | 8,220.00 | 8,280.00 | 8,100.00 | 8,200.00 | 8,200.00 | 177 |
| 2024-11-20 | 8,240.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | 152 |
| 2024-11-19 | 8,500.00 | 8,520.00 | 8,220.00 | 8,240.00 | 8,240.00 | 536 |
| 2024-11-18 | 8,620.00 | 8,680.00 | 8,420.00 | 8,520.00 | 8,520.00 | 289 |
| 2024-11-15 | 8,720.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,740.00 | 128 |
| 2024-11-14 | 8,740.00 | 8,760.00 | 8,660.00 | 8,720.00 | 8,720.00 | 382 |
| 2024-11-13 | 8,640.00 | 8,760.00 | 8,640.00 | 8,760.00 | 8,760.00 | 228 |
| 2024-11-12 | 8,700.00 | 8,780.00 | 8,600.00 | 8,740.00 | 8,740.00 | 210 |
| 2024-11-11 | 8,680.00 | 8,860.00 | 8,640.00 | 8,760.00 | 8,760.00 | 165 |
| 2024-11-08 | 8,660.00 | 8,700.00 | 8,520.00 | 8,600.00 | 8,600.00 | 378 |
| 2024-11-07 | 8,620.00 | 8,620.00 | 8,420.00 | 8,620.00 | 8,620.00 | 292 |
| 2024-11-06 | 8,580.00 | 8,640.00 | 8,480.00 | 8,600.00 | 8,600.00 | 346 |
| 2024-11-05 | 8,540.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 223 |
| 2024-11-02 | 8,500.00 | 8,560.00 | 8,400.00 | 8,500.00 | 8,500.00 | 133 |
| 2024-11-01 | 8,440.00 | 8,720.00 | 8,420.00 | 8,500.00 | 8,500.00 | 318 |
| 2024-10-31 | 8,580.00 | 8,580.00 | 8,380.00 | 8,520.00 | 8,520.00 | 147 |
| 2024-10-30 | 8,480.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 184 |
| 2024-10-29 | 8,500.00 | 8,520.00 | 8,400.00 | 8,480.00 | 8,480.00 | 316 |
| 2024-10-28 | 8,580.00 | 8,640.00 | 8,500.00 | 8,500.00 | 8,500.00 | 364 |
| 2024-10-25 | 8,620.00 | 8,720.00 | 8,560.00 | 8,640.00 | 8,640.00 | 368 |
| 2024-10-24 | 8,700.00 | 8,740.00 | 8,620.00 | 8,620.00 | 8,620.00 | 346 |
| 2024-10-23 | 8,720.00 | 8,800.00 | 8,700.00 | 8,760.00 | 8,760.00 | 191 |
| 2024-10-22 | 8,820.00 | 8,860.00 | 8,720.00 | 8,780.00 | 8,780.00 | 251 |
| 2024-10-21 | 8,860.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 280 |
| 2024-10-18 | 9,040.00 | 9,040.00 | 8,820.00 | 8,900.00 | 8,900.00 | 154 |
| 2024-10-17 | 8,940.00 | 9,160.00 | 8,920.00 | 9,000.00 | 9,000.00 | 184 |
| 2024-10-16 | 8,980.00 | 9,040.00 | 8,940.00 | 8,980.00 | 8,980.00 | 54 |
| 2024-10-15 | 9,020.00 | 9,040.00 | 8,920.00 | 8,980.00 | 8,980.00 | 195 |
| 2024-10-14 | 8,880.00 | 9,100.00 | 8,820.00 | 8,920.00 | 8,920.00 | 260 |
| 2024-10-11 | 9,000.00 | 9,020.00 | 8,840.00 | 8,980.00 | 8,980.00 | 275 |
| 2024-10-10 | 8,880.00 | 9,240.00 | 8,760.00 | 9,100.00 | 9,100.00 | 835 |
| 2024-10-09 | 8,840.00 | 8,900.00 | 8,740.00 | 8,840.00 | 8,840.00 | 202 |
| 2024-10-08 | 8,820.00 | 8,940.00 | 8,800.00 | 8,920.00 | 8,920.00 | 134 |
| 2024-10-07 | 8,940.00 | 8,960.00 | 8,800.00 | 8,860.00 | 8,860.00 | 260 |
| 2024-10-04 | 8,980.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | 201 |
| 2024-10-03 | 8,800.00 | 8,960.00 | 8,620.00 | 8,860.00 | 8,860.00 | 268 |
| 2024-10-02 | 8,980.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 549 |
| 2024-10-01 | 9,240.00 | 9,240.00 | 8,720.00 | 8,880.00 | 8,880.00 | 1,761 |
| 2024-09-30 | 9,140.00 | 9,240.00 | 9,080.00 | 9,120.00 | 9,120.00 | 201 |
| 2024-09-27 | 9,080.00 | 9,140.00 | 8,980.00 | 9,100.00 | 9,100.00 | 306 |
| 2024-09-26 | 9,200.00 | 9,220.00 | 9,000.00 | 9,040.00 | 9,040.00 | 608 |
| 2024-09-25 | 9,360.00 | 9,420.00 | 9,160.00 | 9,200.00 | 9,200.00 | 519 |
| 2024-09-24 | 9,380.00 | 9,440.00 | 9,220.00 | 9,280.00 | 9,280.00 | 633 |
| 2024-09-23 | 9,380.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | 589 |
| 2024-09-20 | 9,600.00 | 9,600.00 | 9,360.00 | 9,420.00 | 9,420.00 | 777 |
| 2024-09-19 | 9,860.00 | 9,940.00 | 9,500.00 | 9,560.00 | 9,560.00 | 742 |
| 2024-09-18 | 9,800.00 | 9,800.00 | 9,320.00 | 9,500.00 | 9,500.00 | 994 |
| 2024-09-17 | 9,700.00 | 9,700.00 | 9,120.00 | 9,400.00 | 9,400.00 | 2,539 |
| 2024-09-16 | 9,140.00 | 9,160.00 | 8,900.00 | 9,100.00 | 9,100.00 | 640 |
| 2024-09-13 | 8,860.00 | 8,980.00 | 8,800.00 | 8,840.00 | 8,840.00 | 183 |
| 2024-09-12 | 9,060.00 | 9,060.00 | 8,840.00 | 8,900.00 | 8,900.00 | 141 |
| 2024-09-11 | 9,080.00 | 9,360.00 | 9,020.00 | 9,080.00 | 9,080.00 | 142 |
| 2024-09-10 | 9,080.00 | 9,180.00 | 8,920.00 | 9,140.00 | 9,140.00 | 275 |
| 2024-09-09 | 9,040.00 | 9,240.00 | 9,020.00 | 9,100.00 | 9,100.00 | 274 |
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.