Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 348.00 | 349.00 | 342.00 | 344.00 | 344.00 | 260 |
| 2025-05-21 | 354.00 | 354.00 | 349.00 | 350.00 | 350.00 | 140 |
| 2025-05-20 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | 60 |
| 2025-05-19 | 350.00 | 354.00 | 345.00 | 354.00 | 354.00 | 70 |
| 2025-05-16 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 90 |
| 2025-05-15 | 354.00 | 358.00 | 351.00 | 352.00 | 352.00 | 140 |
| 2025-05-14 | 366.00 | 366.00 | 348.00 | 350.00 | 350.00 | 1,300 |
| 2025-05-13 | 380.00 | 380.00 | 365.00 | 367.00 | 367.00 | 2,110 |
| 2025-05-12 | 351.00 | 379.00 | 350.00 | 375.00 | 375.00 | 5,030 |
| 2025-05-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2025-05-07 | 353.00 | 354.00 | 346.00 | 346.00 | 346.00 | 140 |
| 2025-05-06 | 338.00 | 354.00 | 337.00 | 346.00 | 346.00 | 460 |
| 2025-05-05 | 359.00 | 359.00 | 349.00 | 349.00 | 349.00 | 160 |
| 2025-05-02 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-04-30 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 20 |
| 2025-04-29 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 110 |
| 2025-04-28 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 40 |
| 2025-04-25 | 356.00 | 361.00 | 354.00 | 356.00 | 356.00 | 330 |
| 2025-04-24 | 362.00 | 363.00 | 353.00 | 357.00 | 357.00 | 390 |
| 2025-04-23 | 363.00 | 363.00 | 356.00 | 357.00 | 357.00 | 240 |
| 2025-04-22 | 360.00 | 370.00 | 357.00 | 363.00 | 363.00 | 1,010 |
| 2025-04-21 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2025-04-18 | 369.00 | 369.00 | 362.00 | 363.00 | 363.00 | 300 |
| 2025-04-17 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 20 |
| 2025-04-16 | 357.00 | 369.00 | 357.00 | 368.00 | 368.00 | 110 |
| 2025-04-15 | 356.00 | 361.00 | 350.00 | 361.00 | 361.00 | 460 |
| 2025-04-14 | 369.00 | 370.00 | 349.00 | 350.00 | 350.00 | 500 |
| 2025-04-11 | 365.00 | 370.00 | 353.00 | 363.00 | 363.00 | 780 |
| 2025-04-10 | 345.00 | 353.00 | 340.00 | 352.00 | 352.00 | 280 |
| 2025-04-09 | 347.00 | 347.00 | 337.00 | 339.00 | 339.00 | 450 |
| 2025-04-08 | 354.00 | 354.00 | 343.00 | 344.00 | 344.00 | 580 |
| 2025-04-07 | 391.00 | 391.00 | 340.00 | 345.00 | 345.00 | 770 |
| 2025-04-04 | 378.00 | 380.00 | 361.00 | 361.00 | 361.00 | 1,290 |
| 2025-04-03 | 382.00 | 383.00 | 368.00 | 372.00 | 372.00 | 730 |
| 2025-04-02 | 384.00 | 385.00 | 380.00 | 380.00 | 380.00 | 370 |
| 2025-04-01 | 389.00 | 390.00 | 385.00 | 385.00 | 385.00 | 140 |
| 2025-03-31 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | 300 |
| 2025-03-28 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | 170 |
| 2025-03-27 | 398.00 | 399.00 | 393.00 | 394.00 | 394.00 | 370 |
| 2025-03-26 | 399.00 | 402.00 | 398.00 | 398.00 | 398.00 | 130 |
| 2025-03-25 | 402.00 | 405.00 | 399.00 | 399.00 | 399.00 | 100 |
| 2025-03-24 | 400.00 | 406.00 | 400.00 | 403.00 | 403.00 | 410 |
| 2025-03-21 | 403.00 | 407.00 | 395.00 | 395.00 | 395.00 | 1,340 |
| 2025-03-20 | 405.00 | 405.00 | 394.00 | 400.00 | 400.00 | 770 |
| 2025-03-19 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | 110 |
| 2025-03-18 | 406.00 | 409.00 | 395.00 | 406.00 | 406.00 | 1,990 |
| 2025-03-17 | 405.00 | 412.00 | 392.00 | 403.00 | 403.00 | 3,190 |
| 2025-03-14 | 406.00 | 412.00 | 405.00 | 405.00 | 405.00 | 1,160 |
| 2025-03-13 | 403.00 | 407.00 | 402.00 | 404.00 | 404.00 | 1,150 |
| 2025-03-12 | 405.00 | 411.00 | 403.00 | 403.00 | 403.00 | 1,030 |
| 2025-03-11 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | 370 |
| 2025-03-10 | 401.00 | 402.00 | 395.00 | 399.00 | 399.00 | 560 |
| 2025-03-07 | 405.00 | 405.00 | 397.00 | 397.00 | 397.00 | 160 |
| 2025-03-06 | 408.00 | 415.00 | 392.00 | 404.00 | 404.00 | 680 |
| 2025-03-05 | 407.00 | 409.00 | 400.00 | 403.00 | 403.00 | 350 |
| 2025-03-04 | 407.00 | 407.00 | 397.00 | 404.00 | 404.00 | 420 |
| 2025-03-03 | 399.00 | 400.00 | 391.00 | 397.00 | 397.00 | 310 |
| 2025-02-28 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | 1,760 |
| 2025-02-27 | 404.00 | 408.00 | 376.00 | 405.00 | 405.00 | 960 |
| 2025-02-26 | 412.00 | 412.00 | 380.00 | 398.00 | 398.00 | 1,410 |
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.