Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 564.50 | 575.00 | 543.50 | 570.00 | 570.00 | 4,130 |
| 2023-09-27 | 558.50 | 571.00 | 554.50 | 559.50 | 559.50 | 2,550 |
| 2023-09-26 | 562.50 | 575.00 | 540.00 | 561.00 | 561.00 | 5,570 |
| 2023-09-25 | 559.50 | 580.00 | 540.00 | 562.50 | 562.50 | 6,420 |
| 2023-09-22 | 553.50 | 582.00 | 524.00 | 557.50 | 557.50 | 3,470 |
| 2023-09-21 | 518.00 | 564.50 | 511.00 | 552.50 | 552.50 | 3,800 |
| 2023-09-20 | 547.50 | 551.00 | 501.50 | 532.00 | 532.00 | 4,760 |
| 2023-09-19 | 591.50 | 605.00 | 520.00 | 543.50 | 543.50 | 4,780 |
| 2023-09-18 | 574.00 | 600.00 | 562.50 | 575.50 | 575.50 | 6,010 |
| 2023-09-15 | 543.00 | 584.00 | 521.50 | 574.00 | 574.00 | 8,240 |
| 2023-09-14 | 600.00 | 600.00 | 496.00 | 545.00 | 545.00 | 19,370 |
| 2023-09-13 | 628.00 | 645.00 | 598.00 | 609.50 | 609.50 | 6,250 |
| 2023-09-12 | 658.50 | 658.50 | 486.00 | 628.00 | 628.00 | 50,670 |
| 2023-09-11 | 709.00 | 709.00 | 642.00 | 663.50 | 663.50 | 32,980 |
| 2023-09-08 | 629.00 | 699.50 | 548.00 | 695.00 | 695.00 | 76,000 |
| 2023-09-07 | 541.00 | 728.00 | 541.00 | 596.00 | 596.00 | 181,630 |
| 2023-09-06 | 506.00 | 540.00 | 491.00 | 534.00 | 534.00 | 14,430 |
| 2023-09-05 | 513.00 | 513.00 | 482.50 | 508.00 | 508.00 | 4,860 |
| 2023-09-04 | 502.00 | 510.00 | 501.00 | 507.50 | 507.50 | 3,380 |
| 2023-09-01 | 493.00 | 500.00 | 490.00 | 499.00 | 499.00 | 7,620 |
| 2023-08-31 | 492.00 | 498.50 | 482.50 | 488.50 | 488.50 | 5,230 |
| 2023-08-30 | 497.50 | 502.00 | 486.00 | 491.00 | 491.00 | 4,920 |
| 2023-08-29 | 502.00 | 503.00 | 486.50 | 496.00 | 496.00 | 5,680 |
| 2023-08-28 | 499.50 | 530.00 | 485.50 | 496.50 | 496.50 | 20,710 |
| 2023-08-25 | 462.50 | 520.00 | 456.00 | 495.00 | 495.00 | 42,850 |
| 2023-08-24 | 457.00 | 460.50 | 453.00 | 454.50 | 454.50 | 1,340 |
| 2023-08-23 | 456.00 | 468.00 | 455.00 | 455.00 | 455.00 | 3,330 |
| 2023-08-22 | 463.00 | 463.50 | 457.50 | 461.00 | 461.00 | 580 |
| 2023-08-21 | 455.50 | 464.50 | 447.00 | 460.50 | 460.50 | 3,550 |
| 2023-08-18 | 453.00 | 467.50 | 445.00 | 450.00 | 450.00 | 6,130 |
| 2023-08-17 | 459.00 | 467.50 | 453.00 | 459.00 | 459.00 | 2,110 |
| 2023-08-16 | 455.00 | 461.50 | 437.00 | 446.50 | 446.50 | 3,310 |
| 2023-08-15 | 440.50 | 463.50 | 434.00 | 454.50 | 454.50 | 5,690 |
| 2023-08-14 | 463.00 | 470.00 | 453.00 | 453.00 | 453.00 | 1,730 |
| 2023-08-11 | 465.50 | 473.00 | 462.00 | 463.50 | 463.50 | 2,690 |
| 2023-08-10 | 466.50 | 475.00 | 455.50 | 462.00 | 462.00 | 4,440 |
| 2023-08-09 | 458.50 | 466.50 | 451.50 | 460.00 | 460.00 | 5,250 |
| 2023-08-08 | 478.00 | 478.00 | 442.00 | 459.00 | 459.00 | 8,560 |
| 2023-08-07 | 461.50 | 479.00 | 461.50 | 474.00 | 474.00 | 5,400 |
| 2023-08-04 | 479.50 | 487.00 | 460.00 | 473.00 | 473.00 | 9,240 |
| 2023-08-03 | 478.00 | 479.00 | 452.00 | 478.50 | 478.50 | 11,260 |
| 2023-08-02 | 475.50 | 482.00 | 458.50 | 477.00 | 477.00 | 7,000 |
| 2023-08-01 | 458.50 | 469.50 | 457.50 | 467.00 | 467.00 | 3,880 |
| 2023-07-31 | 458.50 | 459.50 | 448.50 | 457.50 | 457.50 | 2,820 |
| 2023-07-28 | 450.00 | 457.00 | 445.00 | 454.00 | 454.00 | 7,270 |
| 2023-07-27 | 447.50 | 453.50 | 443.00 | 450.00 | 450.00 | 4,190 |
| 2023-07-26 | 442.50 | 454.00 | 442.50 | 447.50 | 447.50 | 1,680 |
| 2023-07-25 | 452.00 | 455.00 | 440.50 | 449.00 | 449.00 | 7,940 |
| 2023-07-24 | 472.50 | 539.50 | 430.00 | 440.00 | 440.00 | 65,590 |
| 2023-07-21 | 441.00 | 441.00 | 430.00 | 437.50 | 437.50 | 1,020 |
| 2023-07-20 | 435.00 | 448.50 | 433.00 | 440.50 | 440.50 | 1,020 |
| 2023-07-19 | 440.00 | 450.00 | 426.00 | 435.00 | 435.00 | 5,900 |
| 2023-07-18 | 431.00 | 432.50 | 424.50 | 430.50 | 430.50 | 3,290 |
| 2023-07-17 | 428.50 | 435.00 | 423.50 | 426.50 | 426.50 | 3,390 |
| 2023-07-14 | 436.00 | 437.50 | 430.00 | 435.50 | 435.50 | 880 |
| 2023-07-13 | 438.50 | 441.50 | 432.50 | 441.00 | 441.00 | 710 |
| 2023-07-12 | 439.50 | 444.50 | 435.00 | 442.00 | 442.00 | 620 |
| 2023-07-11 | 434.00 | 448.00 | 428.00 | 435.50 | 435.50 | 5,010 |
| 2023-07-10 | 417.50 | 460.00 | 414.50 | 434.00 | 434.00 | 9,470 |
| 2023-07-07 | 424.00 | 429.50 | 418.50 | 418.50 | 418.50 | 1,860 |
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.