Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 381.50 | 386.00 | 380.00 | 382.00 | 382.00 | 1,950 |
| 2023-04-07 | 380.50 | 381.50 | 379.00 | 381.00 | 381.00 | 610 |
| 2023-04-06 | 380.50 | 381.50 | 376.00 | 380.50 | 380.50 | 320 |
| 2023-04-05 | 380.50 | 384.00 | 375.50 | 380.50 | 380.50 | 1,530 |
| 2023-04-04 | 376.50 | 384.00 | 376.00 | 379.50 | 379.50 | 1,070 |
| 2023-04-03 | 378.50 | 381.00 | 375.00 | 378.00 | 378.00 | 710 |
| 2023-03-31 | 378.00 | 378.00 | 375.00 | 377.00 | 377.00 | 350 |
| 2023-03-30 | 386.00 | 389.50 | 372.00 | 379.00 | 379.00 | 2,640 |
| 2023-03-29 | 370.00 | 383.50 | 370.00 | 382.00 | 382.00 | 670 |
| 2023-03-28 | 371.50 | 376.00 | 370.50 | 371.50 | 371.50 | 540 |
| 2023-03-27 | 373.00 | 376.50 | 368.50 | 372.50 | 372.50 | 550 |
| 2023-03-24 | 366.00 | 372.50 | 366.00 | 370.00 | 370.00 | 800 |
| 2023-03-23 | 364.00 | 368.50 | 364.00 | 368.50 | 368.50 | 180 |
| 2023-03-22 | 369.50 | 369.50 | 363.50 | 364.50 | 364.50 | 230 |
| 2023-03-21 | 359.00 | 369.50 | 357.50 | 369.50 | 369.50 | 1,910 |
| 2023-03-20 | 358.00 | 361.00 | 357.50 | 358.50 | 358.50 | 290 |
| 2023-03-17 | 359.50 | 360.50 | 358.00 | 359.00 | 359.00 | 80 |
| 2023-03-16 | 364.00 | 364.00 | 358.50 | 359.00 | 359.00 | 490 |
| 2023-03-15 | 368.00 | 368.00 | 358.00 | 363.50 | 363.50 | 900 |
| 2023-03-14 | 367.00 | 368.00 | 367.00 | 368.00 | 368.00 | 300 |
| 2023-03-13 | 368.00 | 368.50 | 363.50 | 366.50 | 366.50 | 740 |
| 2023-03-10 | 370.00 | 382.00 | 360.00 | 366.00 | 366.00 | 11,000 |
| 2023-03-09 | 371.50 | 375.50 | 365.00 | 370.00 | 370.00 | 5,270 |
| 2023-03-07 | 368.00 | 372.00 | 366.00 | 371.50 | 371.50 | 750 |
| 2023-03-06 | 371.00 | 371.50 | 365.00 | 370.50 | 370.50 | 1,630 |
| 2023-03-03 | 368.50 | 372.00 | 366.00 | 370.00 | 370.00 | 1,190 |
| 2023-03-02 | 375.00 | 375.00 | 368.50 | 372.00 | 372.00 | 1,020 |
| 2023-03-01 | 375.50 | 379.50 | 369.50 | 374.00 | 374.00 | 1,830 |
| 2023-02-28 | 383.00 | 383.00 | 369.50 | 379.50 | 379.50 | 3,080 |
| 2023-02-27 | 370.50 | 390.00 | 368.00 | 379.00 | 379.00 | 17,440 |
| 2023-02-24 | 367.50 | 374.50 | 366.50 | 370.00 | 370.00 | 160 |
| 2023-02-22 | 376.00 | 376.00 | 365.50 | 369.50 | 369.50 | 1,450 |
| 2023-02-21 | 359.50 | 377.00 | 356.50 | 373.50 | 373.50 | 4,090 |
| 2023-02-20 | 350.50 | 360.00 | 345.00 | 359.00 | 359.00 | 1,800 |
| 2023-02-17 | 352.50 | 370.50 | 344.50 | 350.50 | 350.50 | 5,510 |
| 2023-02-16 | 355.00 | 364.00 | 350.00 | 352.50 | 352.50 | 2,460 |
| 2023-02-15 | 359.50 | 365.00 | 355.00 | 356.00 | 356.00 | 590 |
| 2023-02-14 | 368.00 | 374.00 | 355.00 | 359.50 | 359.50 | 2,230 |
| 2023-02-13 | 371.50 | 371.50 | 355.00 | 361.00 | 361.00 | 3,560 |
| 2023-02-10 | 372.50 | 375.00 | 329.50 | 371.00 | 371.00 | 8,650 |
| 2023-02-09 | 360.50 | 400.00 | 360.50 | 367.00 | 367.00 | 11,190 |
| 2023-02-08 | 359.00 | 364.50 | 356.00 | 359.50 | 359.50 | 2,690 |
| 2023-02-07 | 361.50 | 367.00 | 352.50 | 359.00 | 359.00 | 3,450 |
| 2023-02-06 | 368.50 | 373.50 | 360.00 | 364.50 | 364.50 | 1,800 |
| 2023-02-03 | 367.00 | 368.00 | 361.00 | 362.00 | 362.00 | 630 |
| 2023-02-02 | 369.00 | 378.50 | 365.00 | 367.00 | 367.00 | 1,240 |
| 2023-02-01 | 362.50 | 367.00 | 362.50 | 365.00 | 365.00 | 430 |
| 2023-01-31 | 362.50 | 367.50 | 359.50 | 361.50 | 361.50 | 850 |
| 2023-01-30 | 362.00 | 367.00 | 361.00 | 365.00 | 365.00 | 740 |
| 2023-01-27 | 357.00 | 365.00 | 353.50 | 361.50 | 361.50 | 1,190 |
| 2023-01-26 | 372.00 | 383.00 | 357.00 | 357.00 | 357.00 | 8,270 |
| 2023-01-25 | 360.00 | 387.00 | 350.00 | 368.00 | 368.00 | 10,800 |
| 2023-01-24 | 353.50 | 370.50 | 350.50 | 360.00 | 360.00 | 5,340 |
| 2023-01-23 | 353.00 | 472.00 | 334.00 | 363.50 | 363.50 | 69,730 |
| 2023-01-20 | 317.50 | 403.00 | 317.50 | 353.00 | 353.00 | 5,000 |
| 2023-01-19 | 320.50 | 320.50 | 314.50 | 318.00 | 318.00 | 100 |
| 2023-01-18 | 310.50 | 322.00 | 310.50 | 318.00 | 318.00 | 140 |
| 2023-01-17 | 316.00 | 316.00 | 312.50 | 313.00 | 313.00 | 70 |
| 2023-01-16 | 316.50 | 317.00 | 310.00 | 316.00 | 316.00 | 180 |
| 2023-01-13 | 317.00 | 317.00 | 309.50 | 315.00 | 315.00 | 210 |
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.