Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 462.00 | 469.50 | 439.50 | 453.00 | 453.00 | 980 |
| 2023-12-20 | 454.00 | 460.00 | 449.50 | 458.50 | 458.50 | 2,150 |
| 2023-12-19 | 445.00 | 454.50 | 441.00 | 447.50 | 447.50 | 1,570 |
| 2023-12-18 | 428.50 | 446.00 | 415.50 | 443.50 | 443.50 | 4,960 |
| 2023-12-15 | 400.50 | 425.50 | 398.00 | 419.00 | 419.00 | 3,240 |
| 2023-12-14 | 422.00 | 434.50 | 407.50 | 411.50 | 411.50 | 3,340 |
| 2023-12-13 | 407.50 | 420.50 | 393.00 | 409.50 | 409.50 | 2,140 |
| 2023-12-12 | 413.00 | 419.50 | 394.50 | 408.00 | 408.00 | 1,920 |
| 2023-12-11 | 421.50 | 434.00 | 411.00 | 411.00 | 411.00 | 3,280 |
| 2023-12-08 | 424.50 | 442.00 | 407.00 | 418.00 | 418.00 | 2,310 |
| 2023-12-07 | 431.50 | 450.00 | 406.00 | 424.50 | 424.50 | 3,690 |
| 2023-12-06 | 447.50 | 464.50 | 435.00 | 436.00 | 436.00 | 940 |
| 2023-12-05 | 467.50 | 471.50 | 430.50 | 452.00 | 452.00 | 7,540 |
| 2023-12-04 | 477.00 | 485.00 | 475.00 | 478.00 | 478.00 | 730 |
| 2023-12-01 | 484.00 | 487.50 | 470.50 | 485.00 | 485.00 | 540 |
| 2023-11-30 | 479.50 | 489.50 | 468.00 | 482.00 | 482.00 | 2,080 |
| 2023-11-29 | 496.00 | 496.00 | 464.00 | 479.50 | 479.50 | 3,500 |
| 2023-11-28 | 500.50 | 500.50 | 476.00 | 497.50 | 497.50 | 5,510 |
| 2023-11-27 | 514.00 | 514.00 | 501.00 | 503.00 | 503.00 | 1,180 |
| 2023-11-24 | 517.00 | 518.00 | 510.00 | 514.50 | 514.50 | 1,930 |
| 2023-11-23 | 544.50 | 545.00 | 513.50 | 517.00 | 517.00 | 4,680 |
| 2023-11-22 | 532.00 | 545.00 | 530.50 | 538.00 | 538.00 | 960 |
| 2023-11-21 | 522.50 | 543.00 | 520.00 | 543.00 | 543.00 | 2,260 |
| 2023-11-20 | 529.00 | 537.00 | 524.00 | 530.00 | 530.00 | 690 |
| 2023-11-17 | 529.00 | 529.00 | 522.00 | 528.50 | 528.50 | 1,450 |
| 2023-11-16 | 529.00 | 540.00 | 528.00 | 528.00 | 528.00 | 2,690 |
| 2023-11-15 | 515.00 | 529.50 | 513.00 | 525.00 | 525.00 | 1,900 |
| 2023-11-14 | 540.50 | 540.50 | 512.00 | 513.50 | 513.50 | 6,120 |
| 2023-11-13 | 552.50 | 564.50 | 539.00 | 551.00 | 551.00 | 3,060 |
| 2023-11-10 | 571.50 | 585.00 | 546.50 | 554.50 | 554.50 | 4,590 |
| 2023-11-09 | 570.00 | 625.00 | 547.50 | 559.50 | 559.50 | 11,540 |
| 2023-11-08 | 544.50 | 605.50 | 535.00 | 583.50 | 583.50 | 20,000 |
| 2023-11-07 | 547.00 | 551.50 | 541.50 | 544.00 | 544.00 | 2,740 |
| 2023-11-06 | 542.50 | 551.00 | 542.50 | 547.00 | 547.00 | 2,610 |
| 2023-11-03 | 578.00 | 578.00 | 530.00 | 549.00 | 549.00 | 3,140 |
| 2023-11-02 | 560.50 | 562.50 | 533.00 | 557.00 | 557.00 | 4,590 |
| 2023-11-01 | 577.00 | 592.50 | 552.50 | 558.00 | 558.00 | 6,930 |
| 2023-10-31 | 604.00 | 611.50 | 565.00 | 578.00 | 578.00 | 4,570 |
| 2023-10-30 | 613.00 | 618.00 | 600.00 | 601.00 | 601.00 | 2,330 |
| 2023-10-27 | 634.00 | 635.00 | 611.50 | 620.00 | 620.00 | 3,450 |
| 2023-10-26 | 619.00 | 635.00 | 615.50 | 634.50 | 634.50 | 9,010 |
| 2023-10-25 | 615.50 | 630.00 | 600.50 | 617.00 | 617.00 | 10,120 |
| 2023-10-24 | 594.00 | 631.50 | 594.00 | 611.50 | 611.50 | 6,750 |
| 2023-10-23 | 622.50 | 625.50 | 571.00 | 601.50 | 601.50 | 7,810 |
| 2023-10-20 | 628.00 | 635.50 | 613.50 | 620.00 | 620.00 | 2,260 |
| 2023-10-19 | 622.00 | 640.00 | 612.50 | 621.00 | 621.00 | 5,890 |
| 2023-10-18 | 631.50 | 631.50 | 613.50 | 629.00 | 629.00 | 5,330 |
| 2023-10-17 | 619.50 | 638.00 | 607.00 | 621.00 | 621.00 | 5,950 |
| 2023-10-16 | 629.00 | 629.00 | 603.50 | 619.00 | 619.00 | 7,130 |
| 2023-10-13 | 629.50 | 629.50 | 592.50 | 599.00 | 599.00 | 8,570 |
| 2023-10-12 | 612.00 | 612.00 | 579.00 | 609.00 | 609.00 | 9,660 |
| 2023-10-11 | 569.50 | 665.00 | 553.50 | 612.00 | 612.00 | 47,110 |
| 2023-10-10 | 578.50 | 587.00 | 563.00 | 563.00 | 563.00 | 7,710 |
| 2023-10-09 | 569.00 | 582.00 | 560.50 | 576.00 | 576.00 | 4,200 |
| 2023-10-06 | 575.00 | 578.00 | 555.50 | 560.50 | 560.50 | 2,680 |
| 2023-10-05 | 557.50 | 588.50 | 552.00 | 574.50 | 574.50 | 4,660 |
| 2023-10-04 | 553.00 | 578.00 | 538.00 | 557.50 | 557.50 | 12,970 |
| 2023-10-03 | 572.00 | 577.00 | 550.50 | 560.00 | 560.00 | 2,480 |
| 2023-10-02 | 575.00 | 580.00 | 564.00 | 571.50 | 571.50 | 4,340 |
| 2023-09-29 | 560.50 | 570.00 | 560.50 | 569.50 | 569.50 | 3,360 |
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.