Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 373.00 | 408.00 | 372.00 | 398.00 | 398.00 | 10,900 |
| 2025-11-06 | 355.00 | 384.00 | 355.00 | 372.00 | 372.00 | 11,820 |
| 2025-11-05 | 356.00 | 380.00 | 354.00 | 363.00 | 363.00 | 19,680 |
| 2025-11-03 | 330.00 | 356.00 | 329.00 | 351.00 | 351.00 | 13,680 |
| 2025-11-01 | 345.00 | 345.00 | 323.00 | 332.00 | 332.00 | 8,340 |
| 2025-10-31 | 368.00 | 371.00 | 337.00 | 348.00 | 348.00 | 14,460 |
| 2025-10-30 | 414.00 | 429.00 | 357.00 | 373.00 | 373.00 | 41,200 |
| 2025-10-29 | 391.00 | 409.00 | 380.00 | 407.00 | 407.00 | 5,720 |
| 2025-10-28 | 363.00 | 396.00 | 352.00 | 373.00 | 373.00 | 9,560 |
| 2025-10-27 | 379.00 | 381.00 | 360.00 | 365.00 | 365.00 | 2,790 |
| 2025-10-24 | 365.00 | 400.00 | 345.00 | 369.00 | 369.00 | 24,270 |
| 2025-10-23 | 431.00 | 453.00 | 357.00 | 397.00 | 397.00 | 35,070 |
| 2025-10-22 | 379.00 | 422.00 | 366.00 | 413.00 | 413.00 | 10,220 |
| 2025-10-21 | 395.00 | 395.00 | 369.00 | 384.00 | 384.00 | 5,590 |
| 2025-10-20 | 427.00 | 427.00 | 394.00 | 402.00 | 402.00 | 10,850 |
| 2025-10-17 | 445.00 | 461.00 | 419.00 | 423.00 | 423.00 | 15,300 |
| 2025-10-16 | 444.00 | 475.00 | 402.00 | 419.00 | 419.00 | 25,390 |
| 2025-10-15 | 400.00 | 444.00 | 384.00 | 433.00 | 433.00 | 24,950 |
| 2025-10-14 | 385.00 | 406.00 | 365.00 | 405.00 | 405.00 | 19,960 |
| 2025-10-13 | 343.00 | 385.00 | 322.00 | 370.00 | 370.00 | 27,120 |
| 2025-10-10 | 372.00 | 380.00 | 331.00 | 351.00 | 351.00 | 11,860 |
| 2025-10-09 | 361.00 | 380.00 | 330.00 | 371.00 | 371.00 | 12,120 |
| 2025-10-08 | 351.00 | 379.00 | 317.00 | 367.00 | 367.00 | 14,910 |
| 2025-10-07 | 296.00 | 350.00 | 296.00 | 321.00 | 321.00 | 13,860 |
| 2025-10-06 | 293.00 | 298.00 | 293.00 | 297.00 | 297.00 | 1,020 |
| 2025-10-03 | 296.00 | 296.00 | 295.00 | 296.00 | 296.00 | 50 |
| 2025-10-02 | 295.00 | 296.00 | 288.00 | 295.00 | 295.00 | 1,770 |
| 2025-10-01 | 301.00 | 301.00 | 296.00 | 300.00 | 300.00 | 690 |
| 2025-09-30 | 303.00 | 303.00 | 300.00 | 302.00 | 302.00 | 530 |
| 2025-09-29 | 306.00 | 309.00 | 303.00 | 309.00 | 309.00 | 880 |
| 2025-09-26 | 311.00 | 312.00 | 308.00 | 310.00 | 310.00 | 470 |
| 2025-09-25 | 311.00 | 312.00 | 311.00 | 312.00 | 312.00 | 40 |
| 2025-09-24 | 315.00 | 315.00 | 307.00 | 312.00 | 312.00 | 400 |
| 2025-09-23 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 230 |
| 2025-09-22 | 316.00 | 316.00 | 308.00 | 315.00 | 315.00 | 440 |
| 2025-09-19 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 90 |
| 2025-09-18 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 160 |
| 2025-09-17 | 323.00 | 323.00 | 315.00 | 319.00 | 319.00 | 820 |
| 2025-09-16 | 330.00 | 331.00 | 320.00 | 323.00 | 323.00 | 770 |
| 2025-09-15 | 329.00 | 339.00 | 319.00 | 325.00 | 325.00 | 2,830 |
| 2025-09-12 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | 350 |
| 2025-09-11 | 327.00 | 327.00 | 321.00 | 324.00 | 324.00 | 1,200 |
| 2025-09-10 | 325.00 | 331.00 | 324.00 | 325.00 | 325.00 | 740 |
| 2025-09-09 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 430 |
| 2025-09-08 | 321.00 | 340.00 | 321.00 | 325.00 | 325.00 | 3,540 |
| 2025-09-05 | 323.00 | 330.00 | 321.00 | 322.00 | 322.00 | 590 |
| 2025-09-04 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-09-03 | 321.00 | 322.00 | 321.00 | 322.00 | 322.00 | 220 |
| 2025-09-02 | 328.00 | 333.00 | 319.00 | 321.00 | 321.00 | 460 |
| 2025-09-01 | 333.00 | 344.00 | 317.00 | 322.00 | 322.00 | 2,580 |
| 2025-08-29 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 40 |
| 2025-08-28 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 90 |
| 2025-08-27 | 334.00 | 335.00 | 330.00 | 335.00 | 335.00 | 110 |
| 2025-08-26 | 335.00 | 342.00 | 328.00 | 328.00 | 328.00 | 1,510 |
| 2025-08-25 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 120 |
| 2025-08-22 | 329.00 | 340.00 | 329.00 | 338.00 | 338.00 | 690 |
| 2025-08-21 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 60 |
| 2025-08-20 | 330.00 | 333.00 | 328.00 | 328.00 | 328.00 | 350 |
| 2025-08-19 | 329.00 | 330.00 | 322.00 | 330.00 | 330.00 | 380 |
| 2025-08-18 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | 3,290 |
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.