Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 328.00 | 328.00 | 319.00 | 320.00 | 320.00 | 300 |
| 2025-08-14 | 327.00 | 329.00 | 319.00 | 319.00 | 319.00 | 480 |
| 2025-08-13 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | 80 |
| 2025-08-12 | 331.00 | 335.00 | 321.00 | 323.00 | 323.00 | 410 |
| 2025-08-11 | 319.00 | 331.00 | 319.00 | 330.00 | 330.00 | 890 |
| 2025-08-08 | 315.00 | 318.00 | 313.00 | 318.00 | 318.00 | 260 |
| 2025-08-07 | 325.00 | 331.00 | 308.00 | 312.00 | 312.00 | 2,790 |
| 2025-08-06 | 316.00 | 324.00 | 316.00 | 321.00 | 321.00 | 1,310 |
| 2025-08-05 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 230 |
| 2025-08-04 | 315.00 | 315.00 | 309.00 | 313.00 | 313.00 | 550 |
| 2025-08-01 | 309.00 | 315.00 | 309.00 | 314.00 | 314.00 | 120 |
| 2025-07-31 | 317.00 | 318.00 | 309.00 | 309.00 | 309.00 | 1,030 |
| 2025-07-30 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 40 |
| 2025-07-29 | 310.00 | 316.00 | 310.00 | 315.00 | 315.00 | 80 |
| 2025-07-28 | 311.00 | 315.00 | 310.00 | 311.00 | 311.00 | 1,210 |
| 2025-07-25 | 314.00 | 320.00 | 312.00 | 315.00 | 315.00 | 540 |
| 2025-07-24 | 311.00 | 321.00 | 311.00 | 321.00 | 321.00 | 20 |
| 2025-07-23 | 311.00 | 319.00 | 311.00 | 315.00 | 315.00 | 260 |
| 2025-07-22 | 320.00 | 320.00 | 309.00 | 316.00 | 316.00 | 780 |
| 2025-07-21 | 325.00 | 325.00 | 312.00 | 316.00 | 316.00 | 300 |
| 2025-07-18 | 306.00 | 325.00 | 304.00 | 320.00 | 320.00 | 1,280 |
| 2025-07-17 | 307.00 | 309.00 | 302.00 | 307.00 | 307.00 | 210 |
| 2025-07-16 | 306.00 | 307.00 | 306.00 | 307.00 | 307.00 | 90 |
| 2025-07-15 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | 220 |
| 2025-07-14 | 315.00 | 315.00 | 300.00 | 308.00 | 308.00 | 330 |
| 2025-07-11 | 304.00 | 306.00 | 297.00 | 305.00 | 305.00 | 1,570 |
| 2025-07-10 | 303.00 | 314.00 | 303.00 | 307.00 | 307.00 | 220 |
| 2025-07-09 | 316.00 | 316.00 | 300.00 | 311.00 | 311.00 | 1,220 |
| 2025-07-08 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 20 |
| 2025-07-07 | 314.00 | 317.00 | 304.00 | 311.00 | 311.00 | 590 |
| 2025-07-04 | 313.00 | 316.00 | 294.00 | 312.00 | 312.00 | 2,150 |
| 2025-07-03 | 319.00 | 322.00 | 315.00 | 318.00 | 318.00 | 3,020 |
| 2025-07-02 | 325.00 | 325.00 | 320.00 | 324.00 | 324.00 | 200 |
| 2025-07-01 | 320.00 | 330.00 | 320.00 | 328.00 | 328.00 | 630 |
| 2025-06-30 | 330.00 | 330.00 | 321.00 | 329.00 | 329.00 | 220 |
| 2025-06-27 | 318.00 | 330.00 | 316.00 | 329.00 | 329.00 | 1,150 |
| 2025-06-26 | 323.00 | 330.00 | 316.00 | 324.00 | 324.00 | 1,940 |
| 2025-06-25 | 330.00 | 330.00 | 308.00 | 324.00 | 324.00 | 4,430 |
| 2025-06-24 | 329.00 | 329.00 | 326.00 | 327.00 | 327.00 | 100 |
| 2025-06-23 | 356.00 | 356.00 | 330.00 | 330.00 | 330.00 | 260 |
| 2025-06-20 | 329.00 | 336.00 | 328.00 | 331.00 | 331.00 | 450 |
| 2025-06-19 | 332.00 | 332.00 | 325.00 | 325.00 | 325.00 | 730 |
| 2025-06-18 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 120 |
| 2025-06-17 | 331.00 | 331.00 | 325.00 | 325.00 | 325.00 | 190 |
| 2025-06-16 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 90 |
| 2025-06-13 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-06-11 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 110 |
| 2025-06-10 | 338.00 | 338.00 | 320.00 | 328.00 | 328.00 | 1,360 |
| 2025-06-09 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 80 |
| 2025-06-06 | 343.00 | 343.00 | 327.00 | 334.00 | 334.00 | 1,080 |
| 2025-06-05 | 339.00 | 342.00 | 339.00 | 342.00 | 342.00 | 240 |
| 2025-06-04 | 347.00 | 347.00 | 339.00 | 340.00 | 340.00 | 470 |
| 2025-06-03 | 332.00 | 343.00 | 332.00 | 340.00 | 340.00 | 810 |
| 2025-06-02 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | 200 |
| 2025-05-30 | 336.00 | 337.00 | 336.00 | 336.00 | 336.00 | 120 |
| 2025-05-29 | 339.00 | 339.00 | 330.00 | 335.00 | 335.00 | 620 |
| 2025-05-28 | 338.00 | 341.00 | 337.00 | 339.00 | 339.00 | 220 |
| 2025-05-27 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 200 |
| 2025-05-26 | 340.00 | 345.00 | 339.00 | 339.00 | 339.00 | 500 |
| 2025-05-23 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 140 |
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.