Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 283.50 | 285.00 | 277.00 | 277.00 | 277.00 | 70 |
| 2022-07-25 | 283.50 | 284.50 | 275.50 | 276.50 | 276.50 | 110 |
| 2022-07-22 | 274.00 | 278.50 | 274.00 | 276.00 | 276.00 | 460 |
| 2022-07-21 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2022-07-20 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 40 |
| 2022-07-19 | 277.00 | 277.00 | 274.50 | 276.50 | 276.50 | 310 |
| 2022-07-18 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | 20 |
| 2022-07-15 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2022-07-14 | 284.00 | 284.00 | 276.50 | 279.00 | 279.00 | 350 |
| 2022-07-13 | 277.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1,480 |
| 2022-07-12 | 276.00 | 288.50 | 276.00 | 288.50 | 288.50 | 110 |
| 2022-07-11 | 277.50 | 289.50 | 277.50 | 284.00 | 284.00 | 760 |
| 2022-07-08 | 279.00 | 279.00 | 274.00 | 274.50 | 274.50 | 130 |
| 2022-07-07 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 10 |
| 2022-07-06 | 287.00 | 287.00 | 275.50 | 275.50 | 275.50 | 670 |
| 2022-07-05 | 276.00 | 291.50 | 273.00 | 285.50 | 285.50 | 410 |
| 2022-07-04 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | 570 |
| 2022-07-01 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | 30 |
| 2022-06-30 | 304.00 | 304.00 | 278.00 | 278.50 | 278.50 | 570 |
| 2022-06-29 | 293.50 | 293.50 | 283.50 | 289.50 | 289.50 | 480 |
| 2022-06-28 | 294.00 | 294.00 | 278.00 | 293.50 | 293.50 | 270 |
| 2022-06-27 | 293.50 | 293.50 | 281.50 | 288.50 | 288.50 | 770 |
| 2022-06-24 | 298.50 | 298.50 | 289.00 | 289.00 | 289.00 | 120 |
| 2022-06-23 | 304.50 | 304.50 | 292.00 | 295.00 | 295.00 | 70 |
| 2022-06-22 | 296.00 | 300.50 | 285.00 | 296.50 | 296.50 | 440 |
| 2022-06-21 | 281.00 | 309.50 | 274.00 | 305.00 | 305.00 | 560 |
| 2022-06-20 | 299.00 | 319.00 | 299.00 | 307.50 | 307.50 | 2,210 |
| 2022-06-17 | 288.00 | 294.50 | 283.00 | 294.50 | 294.50 | 650 |
| 2022-06-16 | 278.00 | 287.00 | 276.50 | 287.00 | 287.00 | 650 |
| 2022-06-15 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 30 |
| 2022-06-14 | 289.00 | 289.00 | 276.50 | 279.50 | 279.50 | 200 |
| 2022-06-10 | 283.50 | 289.00 | 281.00 | 289.00 | 289.00 | 190 |
| 2022-06-09 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 60 |
| 2022-06-08 | 291.00 | 291.00 | 290.50 | 290.50 | 290.50 | 60 |
| 2022-06-07 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 20 |
| 2022-06-06 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2022-06-03 | 286.50 | 302.00 | 286.00 | 294.50 | 294.50 | 370 |
| 2022-06-02 | 299.00 | 301.00 | 293.00 | 293.00 | 293.00 | 260 |
| 2022-06-01 | 288.00 | 299.00 | 286.00 | 297.50 | 297.50 | 400 |
| 2022-05-31 | 289.50 | 296.50 | 288.00 | 288.50 | 288.50 | 170 |
| 2022-05-30 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 40 |
| 2022-05-27 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 40 |
| 2022-05-26 | 294.50 | 294.50 | 291.00 | 291.00 | 291.00 | 70 |
| 2022-05-25 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 10 |
| 2022-05-24 | 291.00 | 295.50 | 290.00 | 290.00 | 290.00 | 50 |
| 2022-05-23 | 296.50 | 296.50 | 291.00 | 296.00 | 296.00 | 40 |
| 2022-05-20 | 293.00 | 293.00 | 292.50 | 292.50 | 292.50 | 20 |
| 2022-05-19 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 10 |
| 2022-05-18 | 301.00 | 302.00 | 290.00 | 296.00 | 296.00 | 650 |
| 2022-05-17 | 290.50 | 304.00 | 285.50 | 301.00 | 301.00 | 300 |
| 2022-05-16 | 297.00 | 298.50 | 290.00 | 292.50 | 292.50 | 130 |
| 2022-05-13 | 299.50 | 300.00 | 295.50 | 300.00 | 300.00 | 270 |
| 2022-05-12 | 295.50 | 314.00 | 295.50 | 300.00 | 300.00 | 190 |
| 2022-05-11 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | 50 |
| 2022-05-06 | 301.50 | 316.00 | 298.00 | 306.00 | 306.00 | 650 |
| 2022-05-05 | 301.50 | 301.50 | 293.50 | 301.50 | 301.50 | 140 |
| 2022-05-04 | 300.50 | 300.50 | 298.00 | 299.00 | 299.00 | 370 |
| 2022-04-29 | 305.00 | 306.50 | 302.50 | 303.50 | 303.50 | 180 |
| 2022-04-28 | 304.00 | 314.00 | 302.00 | 307.00 | 307.00 | 340 |
| 2022-04-27 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 410 |
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.