Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 398.00 | 398.00 | 390.00 | 390.50 | 390.50 | 960 |
| 2024-09-05 | 396.00 | 399.00 | 396.00 | 398.00 | 398.00 | 360 |
| 2024-09-04 | 392.50 | 396.00 | 392.50 | 395.50 | 395.50 | 190 |
| 2024-09-03 | 397.00 | 397.00 | 387.00 | 392.50 | 392.50 | 360 |
| 2024-09-02 | 400.00 | 400.00 | 389.00 | 392.50 | 392.50 | 1,300 |
| 2024-08-30 | 396.00 | 453.00 | 392.50 | 396.00 | 396.00 | 15,100 |
| 2024-08-29 | 392.50 | 394.00 | 391.00 | 392.00 | 392.00 | 80 |
| 2024-08-28 | 396.50 | 401.50 | 388.50 | 389.00 | 389.00 | 1,010 |
| 2024-08-27 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 60 |
| 2024-08-26 | 396.00 | 396.00 | 391.50 | 392.00 | 392.00 | 240 |
| 2024-08-23 | 396.00 | 396.00 | 392.50 | 393.00 | 393.00 | 250 |
| 2024-08-22 | 397.00 | 403.50 | 396.00 | 396.00 | 396.00 | 470 |
| 2024-08-21 | 408.50 | 409.00 | 397.00 | 397.00 | 397.00 | 1,520 |
| 2024-08-20 | 403.00 | 409.00 | 395.50 | 401.00 | 401.00 | 730 |
| 2024-08-19 | 394.00 | 427.50 | 387.00 | 394.00 | 394.00 | 9,940 |
| 2024-08-16 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 70 |
| 2024-08-15 | 385.00 | 390.00 | 384.00 | 389.50 | 389.50 | 260 |
| 2024-08-14 | 393.50 | 395.00 | 389.00 | 389.00 | 389.00 | 340 |
| 2024-08-13 | 385.50 | 393.00 | 381.00 | 393.00 | 393.00 | 440 |
| 2024-08-12 | 384.50 | 388.00 | 380.50 | 380.50 | 380.50 | 370 |
| 2024-08-09 | 376.00 | 385.00 | 376.00 | 384.50 | 384.50 | 270 |
| 2024-08-08 | 394.00 | 394.00 | 384.00 | 389.00 | 389.00 | 290 |
| 2024-08-07 | 395.50 | 395.50 | 376.00 | 394.00 | 394.00 | 980 |
| 2024-08-06 | 394.50 | 395.50 | 391.50 | 395.50 | 395.50 | 80 |
| 2024-08-05 | 396.00 | 396.00 | 390.00 | 395.50 | 395.50 | 400 |
| 2024-08-02 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2024-08-01 | 400.00 | 401.00 | 399.50 | 400.50 | 400.50 | 250 |
| 2024-07-31 | 396.00 | 400.50 | 396.00 | 400.50 | 400.50 | 690 |
| 2024-07-30 | 396.00 | 399.00 | 392.50 | 393.00 | 393.00 | 430 |
| 2024-07-29 | 399.50 | 399.50 | 395.50 | 396.50 | 396.50 | 220 |
| 2024-07-26 | 409.50 | 412.00 | 399.50 | 399.50 | 399.50 | 590 |
| 2024-07-25 | 410.00 | 410.00 | 403.50 | 404.00 | 404.00 | 60 |
| 2024-07-24 | 408.00 | 409.00 | 408.00 | 409.00 | 409.00 | 70 |
| 2024-07-23 | 410.50 | 411.00 | 401.50 | 402.00 | 402.00 | 210 |
| 2024-07-22 | 410.00 | 410.00 | 393.00 | 401.50 | 401.50 | 50 |
| 2024-07-19 | 398.00 | 410.00 | 392.00 | 400.50 | 400.50 | 1,710 |
| 2024-07-18 | 387.50 | 397.50 | 385.50 | 397.00 | 397.00 | 280 |
| 2024-07-17 | 385.50 | 392.00 | 370.50 | 386.00 | 386.00 | 650 |
| 2024-07-16 | 393.50 | 393.50 | 373.00 | 384.00 | 384.00 | 130 |
| 2024-07-15 | 397.50 | 397.50 | 368.50 | 393.00 | 393.00 | 400 |
| 2024-07-12 | 393.50 | 399.50 | 390.00 | 391.00 | 391.00 | 360 |
| 2024-07-11 | 393.50 | 394.50 | 389.00 | 391.00 | 391.00 | 340 |
| 2024-07-10 | 403.50 | 403.50 | 390.50 | 394.00 | 394.00 | 1,100 |
| 2024-07-09 | 407.50 | 407.50 | 403.50 | 403.50 | 403.50 | 610 |
| 2024-07-08 | 411.50 | 412.00 | 407.00 | 407.00 | 407.00 | 100 |
| 2024-07-05 | 411.50 | 415.50 | 403.50 | 412.00 | 412.00 | 700 |
| 2024-07-04 | 413.50 | 414.00 | 413.50 | 414.00 | 414.00 | 180 |
| 2024-07-03 | 415.00 | 415.50 | 413.50 | 413.50 | 413.50 | 330 |
| 2024-07-02 | 407.00 | 415.50 | 407.00 | 415.50 | 415.50 | 370 |
| 2024-07-01 | 414.50 | 417.00 | 396.00 | 412.50 | 412.50 | 1,620 |
| 2024-06-28 | 413.00 | 414.50 | 413.00 | 414.00 | 414.00 | 40 |
| 2024-06-27 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 10 |
| 2024-06-26 | 410.00 | 413.00 | 409.00 | 410.00 | 410.00 | 320 |
| 2024-06-25 | 410.50 | 411.50 | 408.00 | 410.50 | 410.50 | 300 |
| 2024-06-24 | 412.50 | 416.50 | 410.00 | 410.50 | 410.50 | 530 |
| 2024-06-21 | 415.50 | 417.50 | 408.00 | 409.50 | 409.50 | 1,110 |
| 2024-06-20 | 413.50 | 418.00 | 410.50 | 418.00 | 418.00 | 620 |
| 2024-06-19 | 414.50 | 421.50 | 410.00 | 412.50 | 412.50 | 560 |
| 2024-06-18 | 431.00 | 432.00 | 402.50 | 414.50 | 414.50 | 940 |
| 2024-06-17 | 428.00 | 430.00 | 426.00 | 429.00 | 429.00 | 550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.