Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 316.50 | 317.50 | 316.50 | 316.50 | 316.50 | 40 |
| 2023-01-11 | 318.50 | 320.50 | 312.50 | 319.50 | 319.50 | 430 |
| 2023-01-10 | 320.00 | 323.00 | 317.50 | 321.50 | 321.50 | 140 |
| 2023-01-09 | 313.50 | 322.50 | 313.00 | 320.00 | 320.00 | 310 |
| 2023-01-06 | 308.00 | 322.00 | 308.00 | 310.50 | 310.50 | 850 |
| 2023-01-05 | 303.50 | 306.50 | 303.00 | 306.00 | 306.00 | 50 |
| 2023-01-04 | 304.50 | 313.00 | 301.00 | 301.00 | 301.00 | 120 |
| 2023-01-03 | 301.50 | 304.50 | 298.00 | 304.50 | 304.50 | 510 |
| 2022-12-30 | 304.50 | 304.50 | 302.50 | 302.50 | 302.50 | 170 |
| 2022-12-29 | 306.00 | 311.50 | 303.00 | 306.00 | 306.00 | 1,230 |
| 2022-12-28 | 303.50 | 306.00 | 303.50 | 306.00 | 306.00 | 80 |
| 2022-12-27 | 305.00 | 306.00 | 299.00 | 304.50 | 304.50 | 340 |
| 2022-12-26 | 306.00 | 306.00 | 300.50 | 304.00 | 304.00 | 140 |
| 2022-12-23 | 308.00 | 310.00 | 302.50 | 306.00 | 306.00 | 380 |
| 2022-12-22 | 306.00 | 320.00 | 303.50 | 311.00 | 311.00 | 970 |
| 2022-12-21 | 309.50 | 309.50 | 304.00 | 308.00 | 308.00 | 330 |
| 2022-12-20 | 304.00 | 310.00 | 304.00 | 309.50 | 309.50 | 250 |
| 2022-12-19 | 297.50 | 304.50 | 295.00 | 304.50 | 304.50 | 700 |
| 2022-12-16 | 296.00 | 302.50 | 292.00 | 297.00 | 297.00 | 70 |
| 2022-12-15 | 296.00 | 296.00 | 288.00 | 295.50 | 295.50 | 280 |
| 2022-12-14 | 288.50 | 296.50 | 288.50 | 295.50 | 295.50 | 1,020 |
| 2022-12-13 | 291.00 | 295.00 | 281.50 | 293.00 | 293.00 | 930 |
| 2022-12-12 | 290.00 | 312.00 | 288.50 | 292.50 | 292.50 | 1,900 |
| 2022-12-09 | 287.50 | 292.00 | 285.50 | 288.50 | 288.50 | 700 |
| 2022-12-08 | 285.50 | 286.50 | 277.00 | 286.50 | 286.50 | 1,290 |
| 2022-12-07 | 296.00 | 296.00 | 284.00 | 289.50 | 289.50 | 320 |
| 2022-12-06 | 293.00 | 296.50 | 293.00 | 296.00 | 296.00 | 1,010 |
| 2022-12-05 | 298.00 | 299.00 | 293.50 | 295.50 | 295.50 | 280 |
| 2022-12-02 | 293.00 | 310.00 | 293.00 | 295.00 | 295.00 | 1,890 |
| 2022-12-01 | 287.50 | 293.00 | 287.50 | 288.00 | 288.00 | 50 |
| 2022-11-30 | 290.50 | 293.50 | 287.00 | 290.50 | 290.50 | 1,210 |
| 2022-11-29 | 296.50 | 329.00 | 290.00 | 290.00 | 290.00 | 14,220 |
| 2022-11-28 | 297.00 | 297.50 | 288.00 | 290.50 | 290.50 | 200 |
| 2022-11-25 | 290.00 | 295.00 | 283.00 | 294.00 | 294.00 | 1,170 |
| 2022-11-24 | 287.50 | 294.00 | 280.50 | 289.50 | 289.50 | 670 |
| 2022-11-23 | 296.00 | 296.00 | 286.00 | 289.50 | 289.50 | 110 |
| 2022-11-22 | 291.00 | 293.00 | 287.50 | 287.50 | 287.50 | 170 |
| 2022-11-21 | 287.50 | 290.00 | 286.00 | 290.00 | 290.00 | 60 |
| 2022-11-18 | 287.50 | 296.00 | 282.00 | 295.00 | 295.00 | 130 |
| 2022-11-17 | 297.00 | 297.50 | 288.00 | 288.00 | 288.00 | 240 |
| 2022-11-16 | 287.00 | 294.00 | 282.00 | 283.00 | 283.00 | 380 |
| 2022-11-15 | 287.50 | 287.50 | 283.50 | 283.50 | 283.50 | 20 |
| 2022-11-14 | 288.00 | 288.00 | 287.50 | 288.00 | 288.00 | 110 |
| 2022-11-11 | 277.00 | 291.00 | 277.00 | 284.50 | 284.50 | 350 |
| 2022-11-10 | 283.00 | 291.50 | 274.50 | 289.00 | 289.00 | 640 |
| 2022-11-09 | 281.00 | 288.00 | 279.50 | 288.00 | 288.00 | 210 |
| 2022-11-08 | 287.00 | 287.50 | 283.50 | 284.00 | 284.00 | 130 |
| 2022-11-07 | 296.00 | 296.00 | 287.00 | 289.50 | 289.50 | 100 |
| 2022-11-03 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | 30 |
| 2022-11-02 | 293.50 | 294.50 | 293.00 | 294.50 | 294.50 | 170 |
| 2022-11-01 | 298.00 | 300.00 | 293.50 | 294.00 | 294.00 | 120 |
| 2022-10-31 | 295.00 | 300.00 | 293.50 | 295.00 | 295.00 | 140 |
| 2022-10-28 | 294.50 | 298.50 | 287.00 | 296.00 | 296.00 | 290 |
| 2022-10-27 | 294.50 | 295.00 | 286.00 | 286.00 | 286.00 | 650 |
| 2022-10-26 | 290.50 | 291.00 | 290.00 | 290.00 | 290.00 | 90 |
| 2022-10-25 | 275.00 | 295.00 | 275.00 | 288.50 | 288.50 | 360 |
| 2022-10-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 10 |
| 2022-10-21 | 281.00 | 291.00 | 281.00 | 284.00 | 284.00 | 60 |
| 2022-10-20 | 288.00 | 288.50 | 277.00 | 279.00 | 279.00 | 150 |
| 2022-10-19 | 285.00 | 287.00 | 277.50 | 277.50 | 277.50 | 430 |
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.