Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,160.00 | 6,360.00 | 6,080.00 | 6,240.00 | 6,240.00 | 1,650 |
| 2026-10-16 | 6,100.00 | 6,280.00 | 6,000.00 | 6,280.00 | 6,280.00 | 907 |
| 2026-10-15 | 6,140.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | 74 |
| 2026-10-14 | 6,200.00 | 6,260.00 | 6,060.00 | 6,140.00 | 6,140.00 | 453 |
| 2026-10-13 | 6,100.00 | 6,300.00 | 6,040.00 | 6,240.00 | 6,240.00 | 982 |
| 2026-10-12 | 6,120.00 | 6,260.00 | 6,020.00 | 6,120.00 | 6,120.00 | 743 |
| 2026-10-09 | 5,960.00 | 6,380.00 | 5,940.00 | 5,960.00 | 5,960.00 | 1,081 |
| 2026-10-08 | 6,000.00 | 6,020.00 | 5,960.00 | 5,960.00 | 5,960.00 | 52 |
| 2026-10-07 | 6,000.00 | 6,040.00 | 5,940.00 | 6,020.00 | 6,020.00 | 169 |
| 2026-10-06 | 6,040.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | 525 |
| 2026-10-05 | 6,020.00 | 6,080.00 | 5,860.00 | 6,000.00 | 6,000.00 | 311 |
| 2026-10-02 | 5,960.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | 301 |
| 2026-10-01 | 5,960.00 | 6,000.00 | 5,880.00 | 5,960.00 | 5,960.00 | 66 |
| 2026-09-30 | 6,000.00 | 6,060.00 | 5,940.00 | 6,020.00 | 6,020.00 | 164 |
| 2026-09-29 | 5,940.00 | 6,060.00 | 5,880.00 | 5,960.00 | 5,960.00 | 461 |
| 2026-09-28 | 6,060.00 | 6,080.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1,288 |
| 2026-09-25 | 6,040.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 74 |
| 2026-09-24 | 6,020.00 | 6,060.00 | 5,980.00 | 5,980.00 | 5,980.00 | 97 |
| 2026-09-23 | 6,020.00 | 6,080.00 | 5,920.00 | 6,020.00 | 6,020.00 | 253 |
| 2026-09-22 | 5,920.00 | 6,120.00 | 5,900.00 | 5,980.00 | 5,980.00 | 185 |
| 2026-09-21 | 5,880.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,900.00 | 151 |
| 2026-09-18 | 5,900.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,920.00 | 65 |
| 2026-09-17 | 5,980.00 | 5,980.00 | 5,720.00 | 5,840.00 | 5,840.00 | 268 |
| 2026-09-16 | 6,140.00 | 6,140.00 | 5,920.00 | 6,080.00 | 6,080.00 | 195 |
| 2026-09-15 | 6,180.00 | 6,200.00 | 6,060.00 | 6,140.00 | 6,140.00 | 258 |
| 2026-09-14 | 6,220.00 | 6,300.00 | 6,000.00 | 6,040.00 | 6,040.00 | 2,216 |
| 2026-09-11 | 6,320.00 | 6,520.00 | 6,100.00 | 6,460.00 | 6,460.00 | 730 |
| 2026-09-10 | 6,420.00 | 6,440.00 | 6,300.00 | 6,420.00 | 6,420.00 | 515 |
| 2026-09-09 | 6,680.00 | 6,680.00 | 6,260.00 | 6,440.00 | 6,440.00 | 2,043 |
| 2026-09-08 | 6,700.00 | 6,740.00 | 6,300.00 | 6,560.00 | 6,560.00 | 1,463 |
| 2026-09-07 | 6,320.00 | 6,680.00 | 6,300.00 | 6,400.00 | 6,400.00 | 600 |
| 2026-09-04 | 6,320.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,240.00 | 413 |
| 2026-09-03 | 6,160.00 | 6,300.00 | 6,000.00 | 6,280.00 | 6,280.00 | 1,366 |
| 2026-09-02 | 6,380.00 | 6,880.00 | 6,020.00 | 6,660.00 | 6,660.00 | 3,357 |
| 2026-09-01 | 6,580.00 | 6,880.00 | 6,220.00 | 6,760.00 | 6,760.00 | 2,795 |
| 2026-08-31 | 6,020.00 | 6,660.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,482 |
| 2026-08-28 | 6,000.00 | 6,300.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1,063 |
| 2026-08-27 | 5,700.00 | 6,080.00 | 5,680.00 | 6,040.00 | 6,040.00 | 506 |
| 2026-08-26 | 6,160.00 | 6,280.00 | 5,760.00 | 6,240.00 | 6,240.00 | 735 |
| 2026-08-25 | 6,100.00 | 6,260.00 | 6,060.00 | 6,160.00 | 6,160.00 | 182 |
| 2026-08-24 | 6,180.00 | 6,340.00 | 6,060.00 | 6,120.00 | 6,120.00 | 674 |
| 2026-08-21 | 6,380.00 | 6,500.00 | 5,960.00 | 6,120.00 | 6,120.00 | 1,481 |
| 2026-08-20 | 6,100.00 | 6,460.00 | 5,680.00 | 5,940.00 | 5,940.00 | 2,707 |
| 2026-08-19 | 5,380.00 | 6,160.00 | 5,380.00 | 6,000.00 | 6,000.00 | 1,331 |
| 2026-08-18 | 5,300.00 | 5,480.00 | 5,280.00 | 5,400.00 | 5,400.00 | 466 |
| 2026-08-17 | 5,340.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,420.00 | 448 |
| 2026-08-14 | 5,580.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | 100 |
| 2026-08-13 | 5,660.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | 95 |
| 2026-08-12 | 5,780.00 | 5,900.00 | 5,680.00 | 5,720.00 | 5,720.00 | 383 |
| 2026-08-11 | 5,700.00 | 5,900.00 | 5,700.00 | 5,860.00 | 5,860.00 | 1,373 |
| 2026-08-10 | 5,720.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,700.00 | 482 |
| 2026-08-07 | 5,640.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | 81 |
| 2026-08-06 | 5,700.00 | 5,780.00 | 5,380.00 | 5,700.00 | 5,700.00 | 444 |
| 2026-08-05 | 5,700.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | 209 |
| 2026-08-04 | 5,760.00 | 5,780.00 | 5,620.00 | 5,760.00 | 5,760.00 | 183 |
| 2026-08-03 | 5,560.00 | 5,820.00 | 5,560.00 | 5,720.00 | 5,720.00 | 391 |
| 2026-07-31 | 5,660.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,660.00 | 35 |
| 2026-07-30 | 5,640.00 | 5,720.00 | 5,640.00 | 5,680.00 | 5,680.00 | 191 |
| 2026-07-29 | 5,700.00 | 5,880.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1,409 |
| 2026-07-28 | 5,560.00 | 5,920.00 | 5,520.00 | 5,560.00 | 5,560.00 | 825 |
Page 1 of 3 · 129 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.