Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 366.00 | 371.00 | 366.00 | 367.00 | 367.00 | 490 |
| 2026-02-04 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 430 |
| 2026-02-03 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | 410 |
| 2026-02-02 | 370.00 | 375.00 | 366.00 | 368.00 | 368.00 | 1,710 |
| 2026-01-30 | 368.00 | 371.00 | 364.00 | 371.00 | 371.00 | 5,880 |
| 2026-01-29 | 382.00 | 386.00 | 366.00 | 372.00 | 372.00 | 15,000 |
| 2026-01-28 | 377.00 | 385.00 | 375.00 | 379.00 | 379.00 | 6,080 |
| 2026-01-27 | 377.00 | 384.00 | 372.00 | 379.00 | 379.00 | 11,450 |
| 2026-01-26 | 389.00 | 394.00 | 371.00 | 385.00 | 385.00 | 9,480 |
| 2026-01-23 | 384.00 | 400.00 | 379.00 | 387.00 | 387.00 | 16,830 |
| 2026-01-22 | 391.00 | 391.00 | 384.00 | 385.00 | 385.00 | 930 |
| 2026-01-21 | 392.00 | 393.00 | 378.00 | 380.00 | 380.00 | 11,380 |
| 2026-01-20 | 397.00 | 404.00 | 387.00 | 393.00 | 393.00 | 3,640 |
| 2026-01-19 | 414.00 | 414.00 | 379.00 | 404.00 | 404.00 | 33,070 |
| 2026-01-16 | 409.00 | 418.00 | 399.00 | 407.00 | 407.00 | 2,910 |
| 2026-01-15 | 405.00 | 433.00 | 405.00 | 408.00 | 408.00 | 9,640 |
| 2026-01-14 | 387.00 | 415.00 | 378.00 | 402.00 | 402.00 | 17,800 |
| 2026-01-13 | 367.00 | 394.00 | 361.00 | 374.00 | 374.00 | 27,040 |
| 2026-01-12 | 373.00 | 392.00 | 355.00 | 367.00 | 367.00 | 9,480 |
| 2026-01-09 | 385.00 | 400.00 | 368.00 | 371.00 | 371.00 | 14,780 |
| 2026-01-08 | 345.00 | 405.00 | 345.00 | 377.00 | 377.00 | 38,150 |
| 2026-01-06 | 346.00 | 354.00 | 340.00 | 345.00 | 345.00 | 2,260 |
| 2026-01-05 | 348.00 | 355.00 | 346.00 | 348.00 | 348.00 | 630 |
| 2025-12-30 | 351.00 | 356.00 | 347.00 | 348.00 | 348.00 | 410 |
| 2025-12-29 | 352.00 | 355.00 | 345.00 | 351.00 | 351.00 | 2,980 |
| 2025-12-26 | 354.00 | 361.00 | 340.00 | 350.00 | 350.00 | 9,090 |
| 2025-12-25 | 363.00 | 363.00 | 346.00 | 348.00 | 348.00 | 2,690 |
| 2025-12-24 | 365.00 | 368.00 | 350.00 | 360.00 | 360.00 | 8,780 |
| 2025-12-23 | 364.00 | 373.00 | 351.00 | 367.00 | 367.00 | 2,060 |
| 2025-12-22 | 369.00 | 374.00 | 362.00 | 363.00 | 363.00 | 2,570 |
| 2025-12-19 | 375.00 | 383.00 | 361.00 | 370.00 | 370.00 | 5,110 |
| 2025-12-18 | 380.00 | 386.00 | 369.00 | 378.00 | 378.00 | 2,600 |
| 2025-12-17 | 378.00 | 386.00 | 374.00 | 384.00 | 384.00 | 2,270 |
| 2025-12-16 | 374.00 | 380.00 | 365.00 | 375.00 | 375.00 | 3,560 |
| 2025-12-15 | 373.00 | 376.00 | 366.00 | 374.00 | 374.00 | 3,650 |
| 2025-12-12 | 368.00 | 374.00 | 362.00 | 366.00 | 366.00 | 3,840 |
| 2025-12-11 | 365.00 | 374.00 | 363.00 | 370.00 | 370.00 | 3,120 |
| 2025-12-10 | 369.00 | 370.00 | 363.00 | 366.00 | 366.00 | 1,240 |
| 2025-12-09 | 364.00 | 370.00 | 361.00 | 363.00 | 363.00 | 4,600 |
| 2025-12-08 | 363.00 | 369.00 | 360.00 | 367.00 | 367.00 | 3,410 |
| 2025-12-05 | 375.00 | 375.00 | 363.00 | 366.00 | 366.00 | 9,350 |
| 2025-12-04 | 373.00 | 378.00 | 373.00 | 375.00 | 375.00 | 340 |
| 2025-12-03 | 376.00 | 378.00 | 368.00 | 377.00 | 377.00 | 2,040 |
| 2025-12-02 | 380.00 | 380.00 | 376.00 | 377.00 | 377.00 | 730 |
| 2025-12-01 | 375.00 | 380.00 | 372.00 | 377.00 | 377.00 | 2,450 |
| 2025-11-28 | 387.00 | 387.00 | 368.00 | 372.00 | 372.00 | 6,140 |
| 2025-11-27 | 396.00 | 396.00 | 378.00 | 382.00 | 382.00 | 2,910 |
| 2025-11-26 | 405.00 | 406.00 | 387.00 | 397.00 | 397.00 | 4,580 |
| 2025-11-25 | 396.00 | 400.00 | 392.00 | 396.00 | 396.00 | 1,140 |
| 2025-11-24 | 403.00 | 405.00 | 379.00 | 403.00 | 403.00 | 7,690 |
| 2025-11-21 | 402.00 | 408.00 | 394.00 | 406.00 | 406.00 | 4,950 |
| 2025-11-20 | 414.00 | 415.00 | 396.00 | 404.00 | 404.00 | 9,540 |
| 2025-11-19 | 414.00 | 421.00 | 408.00 | 420.00 | 420.00 | 3,010 |
| 2025-11-18 | 407.00 | 420.00 | 403.00 | 412.00 | 412.00 | 4,930 |
| 2025-11-17 | 430.00 | 443.00 | 398.00 | 414.00 | 414.00 | 27,100 |
| 2025-11-14 | 413.00 | 444.00 | 402.00 | 411.00 | 411.00 | 14,640 |
| 2025-11-13 | 407.00 | 438.00 | 387.00 | 429.00 | 429.00 | 23,720 |
| 2025-11-12 | 435.00 | 448.00 | 403.00 | 448.00 | 448.00 | 15,380 |
| 2025-11-11 | 415.00 | 427.00 | 411.00 | 419.00 | 419.00 | 4,580 |
| 2025-11-10 | 411.00 | 434.00 | 386.00 | 389.00 | 389.00 | 30,040 |
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.