Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 308.00 | 308.00 | 293.00 | 300.00 | 300.00 | 12,780 |
| 2026-07-27 | 337.00 | 340.00 | 291.00 | 302.00 | 302.00 | 33,440 |
| 2026-07-24 | 355.00 | 355.00 | 319.00 | 328.00 | 328.00 | 30,290 |
| 2026-07-23 | 330.00 | 353.00 | 330.00 | 348.00 | 348.00 | 24,730 |
| 2026-07-22 | 318.00 | 333.00 | 311.00 | 323.00 | 323.00 | 9,620 |
| 2026-07-21 | 308.00 | 322.00 | 291.00 | 312.00 | 312.00 | 16,510 |
| 2026-07-20 | 307.00 | 330.00 | 300.00 | 307.00 | 307.00 | 25,340 |
| 2026-07-17 | 297.00 | 313.00 | 289.00 | 299.00 | 299.00 | 21,670 |
| 2026-07-16 | 320.00 | 320.00 | 285.00 | 287.00 | 287.00 | 16,310 |
| 2026-07-15 | 343.00 | 346.00 | 288.00 | 303.00 | 303.00 | 28,360 |
| 2026-07-14 | 326.00 | 380.00 | 310.00 | 330.00 | 330.00 | 140,000 |
| 2026-07-13 | 277.00 | 330.00 | 272.00 | 307.00 | 307.00 | 61,790 |
| 2026-07-10 | 283.00 | 294.00 | 251.00 | 275.00 | 275.00 | 10,830 |
| 2026-07-09 | 310.00 | 333.00 | 289.00 | 297.00 | 297.00 | 43,130 |
| 2026-07-08 | 272.00 | 309.00 | 265.00 | 285.00 | 285.00 | 37,270 |
| 2026-07-07 | 258.00 | 273.00 | 242.00 | 261.00 | 261.00 | 14,800 |
| 2026-07-06 | 263.00 | 280.00 | 254.00 | 258.00 | 258.00 | 8,720 |
| 2026-07-03 | 263.00 | 264.00 | 256.00 | 260.00 | 260.00 | 4,010 |
| 2026-07-02 | 283.00 | 284.00 | 259.00 | 260.00 | 260.00 | 18,500 |
| 2026-07-01 | 290.00 | 310.00 | 277.00 | 278.00 | 278.00 | 10,840 |
| 2026-06-30 | 304.00 | 340.00 | 271.00 | 285.00 | 285.00 | 55,450 |
| 2026-06-29 | 245.00 | 304.00 | 240.00 | 288.00 | 288.00 | 83,170 |
| 2026-06-26 | 253.00 | 270.00 | 225.00 | 235.00 | 235.00 | 28,360 |
| 2026-06-25 | 258.00 | 267.00 | 247.00 | 252.00 | 252.00 | 7,080 |
| 2026-06-24 | 269.00 | 275.00 | 249.00 | 257.00 | 257.00 | 8,850 |
| 2026-06-23 | 274.00 | 274.00 | 249.00 | 270.00 | 270.00 | 7,560 |
| 2026-06-22 | 309.00 | 313.00 | 269.00 | 271.00 | 271.00 | 12,380 |
| 2026-06-19 | 314.00 | 319.00 | 298.00 | 310.00 | 310.00 | 14,120 |
| 2026-06-18 | 322.00 | 324.00 | 306.00 | 318.00 | 318.00 | 3,520 |
| 2026-06-17 | 324.00 | 326.00 | 319.00 | 324.00 | 324.00 | 3,080 |
| 2026-06-16 | 334.00 | 335.00 | 325.00 | 327.00 | 327.00 | 2,960 |
| 2026-06-15 | 342.00 | 349.00 | 330.00 | 334.00 | 334.00 | 8,090 |
| 2026-06-11 | 349.00 | 353.00 | 336.00 | 345.00 | 345.00 | 7,350 |
| 2026-06-10 | 342.00 | 352.00 | 330.00 | 338.00 | 338.00 | 6,450 |
| 2026-06-09 | 345.00 | 345.00 | 328.00 | 340.00 | 340.00 | 5,410 |
| 2026-06-08 | 354.00 | 364.00 | 343.00 | 343.00 | 343.00 | 9,430 |
| 2026-06-05 | 356.00 | 358.00 | 351.00 | 354.00 | 354.00 | 720 |
| 2026-06-04 | 356.00 | 360.00 | 352.00 | 355.00 | 355.00 | 1,740 |
| 2026-06-03 | 365.00 | 373.00 | 353.00 | 356.00 | 356.00 | 11,660 |
| 2026-06-02 | 376.00 | 378.00 | 354.00 | 361.00 | 361.00 | 16,690 |
| 2026-06-01 | 352.00 | 390.00 | 348.00 | 376.00 | 376.00 | 48,730 |
| 2026-05-29 | 351.00 | 354.00 | 346.00 | 350.00 | 350.00 | 1,230 |
| 2026-05-28 | 355.00 | 364.00 | 351.00 | 352.00 | 352.00 | 6,480 |
| 2026-05-27 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | 2,850 |
| 2026-05-26 | 359.00 | 390.00 | 350.00 | 360.00 | 360.00 | 28,780 |
| 2026-05-25 | 381.00 | 383.00 | 356.00 | 359.00 | 359.00 | 7,960 |
| 2026-05-22 | 380.00 | 387.00 | 378.00 | 382.00 | 382.00 | 2,980 |
| 2026-05-21 | 385.00 | 390.00 | 380.00 | 384.00 | 384.00 | 4,200 |
| 2026-05-20 | 384.00 | 386.00 | 379.00 | 380.00 | 380.00 | 2,980 |
| 2026-05-19 | 394.00 | 394.00 | 383.00 | 385.00 | 385.00 | 2,500 |
| 2026-05-18 | 392.00 | 407.00 | 387.00 | 394.00 | 394.00 | 7,080 |
| 2026-05-15 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1,290 |
| 2026-05-14 | 392.00 | 395.00 | 386.00 | 386.00 | 386.00 | 7,080 |
| 2026-05-13 | 392.00 | 405.00 | 385.00 | 388.00 | 388.00 | 12,790 |
| 2026-05-12 | 397.00 | 400.00 | 387.00 | 393.00 | 393.00 | 5,180 |
| 2026-05-11 | 368.00 | 410.00 | 364.00 | 383.00 | 383.00 | 23,780 |
| 2026-05-08 | 374.00 | 391.00 | 355.00 | 366.00 | 366.00 | 13,450 |
| 2026-05-07 | 385.00 | 386.00 | 356.00 | 370.00 | 370.00 | 13,640 |
| 2026-05-06 | 416.00 | 416.00 | 379.00 | 389.00 | 389.00 | 20,620 |
| 2026-05-05 | 431.00 | 465.00 | 408.00 | 412.00 | 412.00 | 28,920 |
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.