Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 294.00 | 294.00 | 284.50 | 284.50 | 284.50 | 170 |
| 2022-10-17 | 286.50 | 296.50 | 285.00 | 289.50 | 289.50 | 120 |
| 2022-10-14 | 282.50 | 286.00 | 273.00 | 286.00 | 286.00 | 150 |
| 2022-10-13 | 270.00 | 288.00 | 270.00 | 273.00 | 273.00 | 130 |
| 2022-10-12 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 10 |
| 2022-10-11 | 266.50 | 266.50 | 259.50 | 259.50 | 259.50 | 20 |
| 2022-10-10 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 10 |
| 2022-10-07 | 264.50 | 264.50 | 263.50 | 263.50 | 263.50 | 30 |
| 2022-10-06 | 261.00 | 271.00 | 261.00 | 270.00 | 270.00 | 240 |
| 2022-10-05 | 270.50 | 270.50 | 250.00 | 256.00 | 256.00 | 410 |
| 2022-10-04 | 274.50 | 296.50 | 261.00 | 268.00 | 268.00 | 1,450 |
| 2022-10-03 | 294.50 | 295.00 | 266.00 | 275.00 | 275.00 | 960 |
| 2022-09-30 | 268.50 | 269.00 | 265.00 | 268.50 | 268.50 | 70 |
| 2022-09-29 | 271.50 | 271.50 | 265.50 | 266.00 | 266.00 | 100 |
| 2022-09-28 | 279.50 | 282.00 | 272.00 | 272.00 | 272.00 | 130 |
| 2022-09-27 | 283.00 | 284.00 | 272.50 | 272.50 | 272.50 | 160 |
| 2022-09-26 | 281.50 | 294.00 | 274.50 | 276.50 | 276.50 | 2,550 |
| 2022-09-23 | 303.00 | 303.00 | 280.00 | 287.50 | 287.50 | 1,730 |
| 2022-09-22 | 301.50 | 306.50 | 300.00 | 305.50 | 305.50 | 130 |
| 2022-09-21 | 316.00 | 316.50 | 270.50 | 298.00 | 298.00 | 2,700 |
| 2022-09-20 | 333.00 | 346.00 | 310.50 | 318.50 | 318.50 | 720 |
| 2022-09-19 | 322.50 | 340.50 | 322.50 | 340.00 | 340.00 | 380 |
| 2022-09-16 | 325.00 | 337.00 | 320.00 | 331.50 | 331.50 | 660 |
| 2022-09-15 | 328.50 | 334.50 | 324.50 | 330.00 | 330.00 | 130 |
| 2022-09-14 | 325.50 | 329.50 | 320.50 | 328.50 | 328.50 | 670 |
| 2022-09-13 | 346.50 | 346.50 | 324.00 | 334.50 | 334.50 | 860 |
| 2022-09-12 | 358.50 | 358.50 | 331.50 | 341.00 | 341.00 | 3,280 |
| 2022-09-09 | 312.00 | 420.00 | 312.00 | 351.00 | 351.00 | 25,620 |
| 2022-09-08 | 324.50 | 324.50 | 304.50 | 304.50 | 304.50 | 880 |
| 2022-09-07 | 328.50 | 335.00 | 324.00 | 324.00 | 324.00 | 680 |
| 2022-09-06 | 336.50 | 360.00 | 324.50 | 327.50 | 327.50 | 6,580 |
| 2022-09-05 | 312.00 | 360.00 | 312.00 | 338.00 | 338.00 | 8,020 |
| 2022-09-02 | 316.50 | 316.50 | 310.00 | 315.00 | 315.00 | 130 |
| 2022-09-01 | 304.50 | 310.50 | 303.00 | 310.00 | 310.00 | 410 |
| 2022-08-31 | 305.00 | 316.50 | 304.50 | 305.50 | 305.50 | 950 |
| 2022-08-30 | 305.00 | 305.00 | 299.00 | 300.50 | 300.50 | 190 |
| 2022-08-29 | 291.00 | 317.00 | 291.00 | 314.50 | 314.50 | 1,760 |
| 2022-08-26 | 306.00 | 306.00 | 290.00 | 299.00 | 299.00 | 470 |
| 2022-08-25 | 310.50 | 345.00 | 306.00 | 306.50 | 306.50 | 2,530 |
| 2022-08-24 | 301.00 | 309.00 | 299.00 | 308.00 | 308.00 | 900 |
| 2022-08-23 | 293.00 | 303.00 | 292.50 | 300.50 | 300.50 | 250 |
| 2022-08-22 | 292.50 | 296.50 | 290.00 | 293.50 | 293.50 | 120 |
| 2022-08-19 | 287.00 | 293.00 | 283.00 | 292.50 | 292.50 | 360 |
| 2022-08-18 | 290.00 | 293.00 | 287.00 | 292.50 | 292.50 | 480 |
| 2022-08-17 | 290.50 | 293.00 | 289.50 | 289.50 | 289.50 | 180 |
| 2022-08-16 | 297.00 | 297.00 | 289.00 | 289.50 | 289.50 | 690 |
| 2022-08-15 | 285.00 | 318.00 | 285.00 | 292.00 | 292.00 | 2,240 |
| 2022-08-12 | 279.00 | 281.00 | 278.50 | 281.00 | 281.00 | 70 |
| 2022-08-11 | 280.50 | 281.00 | 278.00 | 279.00 | 279.00 | 240 |
| 2022-08-10 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | 430 |
| 2022-08-09 | 279.00 | 281.00 | 278.00 | 278.00 | 278.00 | 180 |
| 2022-08-08 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 80 |
| 2022-08-05 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 10 |
| 2022-08-04 | 277.00 | 277.50 | 275.00 | 277.00 | 277.00 | 150 |
| 2022-08-03 | 280.50 | 285.00 | 277.00 | 277.00 | 277.00 | 200 |
| 2022-08-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 40 |
| 2022-08-01 | 277.50 | 279.00 | 275.50 | 278.50 | 278.50 | 840 |
| 2022-07-29 | 279.50 | 283.00 | 279.50 | 282.50 | 282.50 | 100 |
| 2022-07-28 | 278.00 | 286.00 | 274.00 | 282.50 | 282.50 | 680 |
| 2022-07-27 | 281.00 | 283.50 | 276.50 | 283.50 | 283.50 | 110 |
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.