Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 418.00 | 427.50 | 415.50 | 421.00 | 421.00 | 580 |
| 2023-07-05 | 414.00 | 423.50 | 410.00 | 415.50 | 415.50 | 2,570 |
| 2023-07-04 | 411.50 | 414.50 | 410.00 | 412.50 | 412.50 | 550 |
| 2023-07-03 | 421.00 | 434.50 | 410.00 | 414.00 | 414.00 | 6,540 |
| 2023-06-30 | 413.00 | 425.00 | 409.50 | 416.50 | 416.50 | 1,660 |
| 2023-06-29 | 421.00 | 423.50 | 405.00 | 413.00 | 413.00 | 4,540 |
| 2023-06-28 | 440.00 | 440.00 | 410.50 | 418.00 | 418.00 | 6,670 |
| 2023-06-27 | 460.00 | 460.00 | 410.00 | 434.00 | 434.00 | 2,260 |
| 2023-06-26 | 423.00 | 428.00 | 411.00 | 420.00 | 420.00 | 1,410 |
| 2023-06-23 | 433.00 | 438.50 | 406.50 | 433.00 | 433.00 | 3,090 |
| 2023-06-22 | 428.50 | 440.00 | 428.50 | 439.00 | 439.00 | 3,190 |
| 2023-06-21 | 441.00 | 453.50 | 410.00 | 430.00 | 430.00 | 11,450 |
| 2023-06-20 | 411.00 | 420.00 | 407.00 | 420.00 | 420.00 | 1,460 |
| 2023-06-19 | 417.50 | 420.50 | 401.00 | 409.00 | 409.00 | 1,680 |
| 2023-06-16 | 412.50 | 413.50 | 405.00 | 409.00 | 409.00 | 1,090 |
| 2023-06-15 | 404.50 | 411.00 | 403.50 | 406.50 | 406.50 | 780 |
| 2023-06-14 | 404.50 | 407.00 | 401.50 | 403.50 | 403.50 | 390 |
| 2023-06-13 | 408.50 | 409.50 | 399.00 | 402.00 | 402.00 | 810 |
| 2023-06-09 | 405.50 | 405.50 | 396.00 | 400.00 | 400.00 | 620 |
| 2023-06-08 | 398.50 | 412.00 | 396.00 | 398.50 | 398.50 | 4,030 |
| 2023-06-07 | 418.00 | 418.00 | 398.00 | 400.00 | 400.00 | 6,320 |
| 2023-06-06 | 406.50 | 418.50 | 403.00 | 418.50 | 418.50 | 820 |
| 2023-06-05 | 405.00 | 420.00 | 400.00 | 401.50 | 401.50 | 1,400 |
| 2023-06-02 | 406.00 | 423.00 | 402.00 | 410.00 | 410.00 | 2,830 |
| 2023-06-01 | 406.50 | 427.50 | 402.50 | 409.00 | 409.00 | 2,670 |
| 2023-05-31 | 415.00 | 417.50 | 404.00 | 410.00 | 410.00 | 3,420 |
| 2023-05-30 | 425.50 | 430.00 | 412.50 | 424.50 | 424.50 | 2,260 |
| 2023-05-29 | 414.50 | 434.50 | 414.50 | 418.50 | 418.50 | 1,560 |
| 2023-05-26 | 428.00 | 429.50 | 410.00 | 424.00 | 424.00 | 1,380 |
| 2023-05-25 | 429.50 | 441.50 | 404.50 | 425.00 | 425.00 | 3,460 |
| 2023-05-24 | 404.00 | 430.00 | 390.00 | 427.50 | 427.50 | 10,550 |
| 2023-05-23 | 428.50 | 429.00 | 391.50 | 400.50 | 400.50 | 1,640 |
| 2023-05-22 | 458.00 | 472.00 | 418.00 | 419.50 | 419.50 | 3,440 |
| 2023-05-19 | 441.50 | 454.00 | 441.50 | 454.00 | 454.00 | 420 |
| 2023-05-18 | 456.50 | 457.50 | 437.00 | 451.50 | 451.50 | 800 |
| 2023-05-17 | 442.00 | 454.50 | 428.00 | 454.00 | 454.00 | 1,750 |
| 2023-05-16 | 416.50 | 440.00 | 416.50 | 438.00 | 438.00 | 600 |
| 2023-05-15 | 441.00 | 441.00 | 405.00 | 437.50 | 437.50 | 4,910 |
| 2023-05-12 | 404.00 | 440.00 | 392.00 | 433.00 | 433.00 | 12,320 |
| 2023-05-11 | 386.50 | 404.50 | 380.50 | 400.00 | 400.00 | 2,660 |
| 2023-05-10 | 376.50 | 386.00 | 372.00 | 386.00 | 386.00 | 2,230 |
| 2023-05-08 | 374.00 | 389.00 | 365.00 | 384.00 | 384.00 | 1,890 |
| 2023-05-05 | 377.00 | 381.50 | 374.50 | 374.50 | 374.50 | 500 |
| 2023-05-04 | 369.50 | 384.50 | 365.00 | 376.50 | 376.50 | 1,330 |
| 2023-05-03 | 392.00 | 409.00 | 371.00 | 371.00 | 371.00 | 1,950 |
| 2023-05-02 | 383.00 | 458.50 | 364.00 | 381.50 | 381.50 | 28,490 |
| 2023-04-28 | 382.00 | 382.00 | 377.50 | 378.50 | 378.50 | 280 |
| 2023-04-27 | 376.00 | 383.00 | 376.00 | 382.00 | 382.00 | 1,130 |
| 2023-04-26 | 373.50 | 380.00 | 373.00 | 378.50 | 378.50 | 720 |
| 2023-04-25 | 380.00 | 380.00 | 371.50 | 376.00 | 376.00 | 670 |
| 2023-04-24 | 377.50 | 384.50 | 374.00 | 374.00 | 374.00 | 2,800 |
| 2023-04-21 | 386.00 | 386.50 | 375.50 | 377.00 | 377.00 | 2,080 |
| 2023-04-20 | 398.50 | 415.00 | 380.50 | 382.00 | 382.00 | 3,120 |
| 2023-04-19 | 374.00 | 400.00 | 365.00 | 395.50 | 395.50 | 8,850 |
| 2023-04-18 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 920 |
| 2023-04-17 | 372.50 | 374.00 | 371.50 | 372.00 | 372.00 | 1,800 |
| 2023-04-14 | 369.50 | 374.00 | 367.00 | 372.00 | 372.00 | 1,770 |
| 2023-04-13 | 377.50 | 377.50 | 369.50 | 369.50 | 369.50 | 1,660 |
| 2023-04-12 | 375.00 | 380.00 | 375.00 | 378.00 | 378.00 | 340 |
| 2023-04-11 | 382.00 | 382.50 | 375.00 | 377.00 | 377.00 | 1,630 |
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.