Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 400.00 | 431.00 | 380.00 | 392.00 | 392.00 | 38,990 |
| 2026-04-30 | 440.00 | 453.00 | 385.00 | 391.00 | 391.00 | 38,600 |
| 2026-04-29 | 455.00 | 455.00 | 425.00 | 427.00 | 427.00 | 12,710 |
| 2026-04-28 | 445.00 | 490.00 | 425.00 | 442.00 | 442.00 | 46,210 |
| 2026-04-27 | 456.00 | 456.00 | 432.00 | 439.00 | 439.00 | 23,890 |
| 2026-04-24 | 487.00 | 487.00 | 429.00 | 432.00 | 432.00 | 26,850 |
| 2026-04-23 | 481.00 | 487.00 | 476.00 | 482.00 | 482.00 | 10,280 |
| 2026-04-22 | 500.00 | 500.00 | 475.00 | 485.00 | 485.00 | 10,180 |
| 2026-04-21 | 480.00 | 505.00 | 453.00 | 473.00 | 473.00 | 24,210 |
| 2026-04-20 | 464.00 | 521.00 | 464.00 | 487.00 | 487.00 | 26,150 |
| 2026-04-17 | 491.00 | 499.00 | 450.00 | 456.00 | 456.00 | 18,680 |
| 2026-04-16 | 472.00 | 504.00 | 465.00 | 491.00 | 491.00 | 30,480 |
| 2026-04-15 | 473.00 | 499.00 | 466.00 | 482.00 | 482.00 | 17,000 |
| 2026-04-14 | 503.00 | 503.00 | 470.00 | 485.00 | 485.00 | 14,710 |
| 2026-04-13 | 452.00 | 537.00 | 452.00 | 502.00 | 502.00 | 83,770 |
| 2026-04-10 | 488.00 | 499.00 | 450.00 | 472.00 | 472.00 | 30,980 |
| 2026-04-09 | 482.00 | 532.00 | 465.00 | 501.00 | 501.00 | 71,020 |
| 2026-04-08 | 482.00 | 494.00 | 418.00 | 455.00 | 455.00 | 76,040 |
| 2026-04-07 | 571.00 | 576.00 | 489.00 | 537.00 | 537.00 | 40,040 |
| 2026-04-06 | 604.00 | 604.00 | 550.00 | 573.00 | 573.00 | 26,520 |
| 2026-04-03 | 625.00 | 626.00 | 575.00 | 600.00 | 600.00 | 37,720 |
| 2026-04-02 | 551.00 | 620.00 | 538.00 | 564.00 | 564.00 | 121,700 |
| 2026-04-01 | 572.00 | 572.00 | 500.00 | 560.00 | 560.00 | 122,790 |
| 2026-03-31 | 605.00 | 620.00 | 537.00 | 595.00 | 595.00 | 100,200 |
| 2026-03-30 | 648.00 | 687.00 | 550.00 | 603.00 | 603.00 | 189,660 |
| 2026-03-27 | 564.00 | 641.00 | 530.00 | 610.00 | 610.00 | 239,410 |
| 2026-03-26 | 450.00 | 525.00 | 435.00 | 525.00 | 525.00 | 40,590 |
| 2026-03-25 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | 11,040 |
| 2026-03-24 | 570.00 | 570.00 | 531.00 | 531.00 | 531.00 | 36,960 |
| 2026-03-23 | 590.00 | 646.00 | 590.00 | 590.00 | 590.00 | 97,920 |
| 2026-03-20 | 750.00 | 800.00 | 656.00 | 656.00 | 656.00 | 114,760 |
| 2026-03-19 | 722.00 | 729.00 | 518.00 | 729.00 | 729.00 | 104,390 |
| 2026-03-18 | 640.00 | 664.00 | 625.00 | 664.00 | 664.00 | 36,360 |
| 2026-03-17 | 559.00 | 625.00 | 555.00 | 605.00 | 605.00 | 89,770 |
| 2026-03-16 | 573.00 | 609.00 | 541.00 | 566.00 | 566.00 | 113,010 |
| 2026-03-13 | 512.00 | 569.00 | 503.00 | 555.00 | 555.00 | 88,180 |
| 2026-03-12 | 454.00 | 517.00 | 448.00 | 474.00 | 474.00 | 80,260 |
| 2026-03-11 | 454.00 | 476.00 | 416.00 | 435.00 | 435.00 | 31,640 |
| 2026-03-10 | 470.00 | 476.00 | 443.00 | 457.00 | 457.00 | 17,400 |
| 2026-03-09 | 449.00 | 507.00 | 425.00 | 471.00 | 471.00 | 69,300 |
| 2026-03-06 | 417.00 | 425.00 | 403.00 | 417.00 | 417.00 | 5,520 |
| 2026-03-05 | 426.00 | 451.00 | 412.00 | 416.00 | 416.00 | 14,570 |
| 2026-03-04 | 448.00 | 451.00 | 406.00 | 413.00 | 413.00 | 18,010 |
| 2026-03-03 | 390.00 | 454.00 | 390.00 | 413.00 | 413.00 | 40,500 |
| 2026-03-02 | 363.00 | 403.00 | 363.00 | 396.00 | 396.00 | 24,950 |
| 2026-02-27 | 354.00 | 368.00 | 352.00 | 362.00 | 362.00 | 3,530 |
| 2026-02-26 | 361.00 | 362.00 | 355.00 | 359.00 | 359.00 | 2,860 |
| 2026-02-25 | 359.00 | 376.00 | 354.00 | 361.00 | 361.00 | 11,200 |
| 2026-02-24 | 358.00 | 370.00 | 353.00 | 353.00 | 353.00 | 2,870 |
| 2026-02-20 | 367.00 | 367.00 | 360.00 | 361.00 | 361.00 | 450 |
| 2026-02-19 | 355.00 | 364.00 | 355.00 | 360.00 | 360.00 | 960 |
| 2026-02-18 | 370.00 | 371.00 | 353.00 | 358.00 | 358.00 | 6,920 |
| 2026-02-17 | 371.00 | 373.00 | 362.00 | 363.00 | 363.00 | 2,560 |
| 2026-02-16 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | 390 |
| 2026-02-13 | 373.00 | 375.00 | 372.00 | 372.00 | 372.00 | 440 |
| 2026-02-12 | 372.00 | 373.00 | 364.00 | 372.00 | 372.00 | 930 |
| 2026-02-11 | 370.00 | 373.00 | 364.00 | 369.00 | 369.00 | 1,940 |
| 2026-02-10 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | 240 |
| 2026-02-09 | 366.00 | 377.00 | 365.00 | 370.00 | 370.00 | 2,620 |
| 2026-02-06 | 373.00 | 374.00 | 370.00 | 370.00 | 370.00 | 270 |
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.