Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 421.00 | 427.00 | 421.00 | 427.00 | 427.00 | 1,270 |
| 2024-06-13 | 426.00 | 426.00 | 421.50 | 425.00 | 425.00 | 430 |
| 2024-06-11 | 431.50 | 432.50 | 426.50 | 427.00 | 427.00 | 520 |
| 2024-06-10 | 443.00 | 447.50 | 431.50 | 432.00 | 432.00 | 770 |
| 2024-06-07 | 433.00 | 443.50 | 433.00 | 436.50 | 436.50 | 970 |
| 2024-06-06 | 443.00 | 448.00 | 432.50 | 439.50 | 439.50 | 1,110 |
| 2024-06-05 | 432.00 | 443.50 | 429.00 | 433.50 | 433.50 | 1,310 |
| 2024-06-04 | 413.50 | 432.00 | 403.50 | 432.00 | 432.00 | 780 |
| 2024-06-03 | 430.00 | 433.00 | 408.50 | 412.00 | 412.00 | 1,380 |
| 2024-05-31 | 435.50 | 443.50 | 430.00 | 430.00 | 430.00 | 1,290 |
| 2024-05-30 | 432.50 | 444.00 | 432.50 | 434.00 | 434.00 | 870 |
| 2024-05-29 | 448.50 | 457.50 | 430.00 | 436.00 | 436.00 | 3,420 |
| 2024-05-28 | 446.00 | 449.50 | 441.00 | 445.00 | 445.00 | 1,250 |
| 2024-05-27 | 459.00 | 459.00 | 445.00 | 446.00 | 446.00 | 1,140 |
| 2024-05-24 | 466.00 | 468.50 | 451.00 | 456.50 | 456.50 | 2,080 |
| 2024-05-23 | 472.00 | 474.50 | 457.00 | 465.00 | 465.00 | 2,310 |
| 2024-05-22 | 499.00 | 500.00 | 472.00 | 472.00 | 472.00 | 7,630 |
| 2024-05-21 | 501.50 | 510.00 | 493.00 | 493.00 | 493.00 | 2,750 |
| 2024-05-20 | 494.00 | 528.50 | 494.00 | 496.00 | 496.00 | 5,720 |
| 2024-05-17 | 488.50 | 500.00 | 486.00 | 496.00 | 496.00 | 1,920 |
| 2024-05-16 | 509.00 | 509.00 | 470.00 | 495.50 | 495.50 | 7,450 |
| 2024-05-15 | 512.00 | 514.00 | 500.00 | 505.50 | 505.50 | 2,760 |
| 2024-05-14 | 522.50 | 526.00 | 509.00 | 516.00 | 516.00 | 2,630 |
| 2024-05-13 | 518.00 | 526.00 | 513.50 | 523.00 | 523.00 | 2,260 |
| 2024-05-10 | 512.50 | 519.50 | 511.00 | 514.50 | 514.50 | 1,380 |
| 2024-05-08 | 525.00 | 534.50 | 512.00 | 512.00 | 512.00 | 3,200 |
| 2024-05-07 | 522.00 | 529.00 | 509.50 | 519.50 | 519.50 | 3,510 |
| 2024-05-06 | 511.00 | 545.00 | 509.00 | 524.00 | 524.00 | 5,110 |
| 2024-05-03 | 519.00 | 540.50 | 510.00 | 515.00 | 515.00 | 770 |
| 2024-05-02 | 514.50 | 531.50 | 507.50 | 517.50 | 517.50 | 1,900 |
| 2024-04-30 | 525.50 | 525.50 | 507.00 | 508.00 | 508.00 | 1,750 |
| 2024-04-29 | 510.50 | 548.00 | 502.00 | 516.50 | 516.50 | 6,530 |
| 2024-04-27 | 499.00 | 510.00 | 490.50 | 510.00 | 510.00 | 2,640 |
| 2024-04-26 | 496.50 | 513.00 | 483.00 | 495.00 | 495.00 | 4,630 |
| 2024-04-25 | 492.50 | 561.50 | 485.00 | 490.00 | 490.00 | 37,540 |
| 2024-04-24 | 497.50 | 500.00 | 485.50 | 496.00 | 496.00 | 2,700 |
| 2024-04-23 | 516.50 | 521.50 | 494.50 | 496.00 | 496.00 | 4,090 |
| 2024-04-22 | 505.00 | 538.00 | 500.00 | 510.00 | 510.00 | 10,560 |
| 2024-04-19 | 488.50 | 506.50 | 485.00 | 504.50 | 504.50 | 3,760 |
| 2024-04-18 | 496.00 | 503.00 | 484.50 | 486.00 | 486.00 | 2,340 |
| 2024-04-17 | 502.00 | 507.50 | 493.00 | 499.50 | 499.50 | 2,410 |
| 2024-04-16 | 486.50 | 508.00 | 480.00 | 501.50 | 501.50 | 4,480 |
| 2024-04-15 | 491.00 | 491.50 | 473.00 | 484.50 | 484.50 | 2,710 |
| 2024-04-12 | 486.00 | 493.00 | 485.00 | 490.00 | 490.00 | 790 |
| 2024-04-11 | 490.00 | 494.50 | 485.00 | 486.00 | 486.00 | 1,290 |
| 2024-04-10 | 499.00 | 502.00 | 486.00 | 493.00 | 493.00 | 1,870 |
| 2024-04-09 | 502.50 | 508.00 | 485.50 | 505.00 | 505.00 | 4,480 |
| 2024-04-08 | 480.50 | 508.00 | 480.00 | 501.50 | 501.50 | 8,130 |
| 2024-04-05 | 487.50 | 501.50 | 475.00 | 480.00 | 480.00 | 4,370 |
| 2024-04-04 | 508.00 | 508.00 | 483.50 | 495.00 | 495.00 | 4,510 |
| 2024-04-03 | 452.00 | 548.00 | 452.00 | 504.50 | 504.50 | 49,940 |
| 2024-04-02 | 447.00 | 451.50 | 434.00 | 451.00 | 451.00 | 3,300 |
| 2024-04-01 | 454.00 | 454.00 | 440.50 | 443.50 | 443.50 | 1,600 |
| 2024-03-29 | 446.50 | 455.50 | 445.50 | 451.00 | 451.00 | 1,080 |
| 2024-03-28 | 440.00 | 454.00 | 430.50 | 449.50 | 449.50 | 1,750 |
| 2024-03-27 | 433.00 | 441.50 | 431.00 | 436.50 | 436.50 | 780 |
| 2024-03-26 | 444.00 | 444.00 | 432.00 | 435.50 | 435.50 | 1,810 |
| 2024-03-25 | 457.00 | 457.00 | 441.00 | 441.00 | 441.00 | 1,170 |
| 2024-03-22 | 458.00 | 458.00 | 454.00 | 454.50 | 454.50 | 330 |
| 2024-03-21 | 459.50 | 465.00 | 456.50 | 459.00 | 459.00 | 700 |
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.