Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 412.00 | 412.00 | 380.00 | 398.00 | 398.00 | 1,410 |
| 2025-02-25 | 406.00 | 413.00 | 406.00 | 410.00 | 410.00 | 970 |
| 2025-02-24 | 407.00 | 410.00 | 405.00 | 407.00 | 407.00 | 800 |
| 2025-02-21 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | 860 |
| 2025-02-20 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 570 |
| 2025-02-19 | 409.00 | 409.00 | 403.00 | 405.00 | 405.00 | 350 |
| 2025-02-18 | 410.00 | 410.00 | 399.00 | 408.00 | 408.00 | 1,190 |
| 2025-02-17 | 398.00 | 408.00 | 398.00 | 405.00 | 405.00 | 430 |
| 2025-02-14 | 404.00 | 409.00 | 388.00 | 399.00 | 399.00 | 2,050 |
| 2025-02-13 | 413.00 | 414.00 | 400.00 | 410.00 | 410.00 | 3,190 |
| 2025-02-12 | 398.00 | 404.00 | 398.00 | 401.00 | 401.00 | 510 |
| 2025-02-11 | 393.00 | 398.00 | 389.00 | 398.00 | 398.00 | 140 |
| 2025-02-10 | 394.00 | 400.00 | 383.00 | 387.00 | 387.00 | 720 |
| 2025-02-07 | 402.00 | 405.00 | 383.00 | 394.00 | 394.00 | 980 |
| 2025-02-06 | 402.00 | 402.00 | 401.00 | 402.00 | 402.00 | 50 |
| 2025-02-05 | 402.00 | 406.00 | 402.00 | 403.00 | 403.00 | 740 |
| 2025-02-04 | 414.00 | 414.00 | 393.00 | 403.00 | 403.00 | 860 |
| 2025-02-03 | 404.00 | 404.00 | 403.00 | 403.00 | 403.00 | 90 |
| 2025-01-31 | 417.00 | 417.00 | 398.50 | 398.50 | 398.50 | 810 |
| 2025-01-30 | 407.00 | 414.50 | 403.00 | 414.50 | 414.50 | 180 |
| 2025-01-29 | 406.00 | 414.00 | 406.00 | 413.00 | 413.00 | 150 |
| 2025-01-28 | 406.00 | 406.50 | 404.00 | 404.50 | 404.50 | 400 |
| 2025-01-27 | 411.50 | 413.50 | 390.50 | 412.00 | 412.00 | 1,490 |
| 2025-01-24 | 413.50 | 418.50 | 413.50 | 416.50 | 416.50 | 360 |
| 2025-01-23 | 425.00 | 425.00 | 408.00 | 413.00 | 413.00 | 1,790 |
| 2025-01-22 | 425.00 | 425.00 | 410.00 | 424.00 | 424.00 | 940 |
| 2025-01-21 | 415.50 | 442.50 | 415.50 | 421.00 | 421.00 | 700 |
| 2025-01-20 | 411.50 | 427.50 | 408.00 | 419.00 | 419.00 | 750 |
| 2025-01-17 | 415.00 | 422.00 | 408.00 | 420.00 | 420.00 | 1,580 |
| 2025-01-16 | 413.50 | 419.00 | 410.00 | 415.50 | 415.50 | 520 |
| 2025-01-15 | 414.50 | 415.00 | 406.00 | 412.50 | 412.50 | 400 |
| 2025-01-14 | 409.00 | 424.50 | 405.50 | 412.50 | 412.50 | 3,010 |
| 2025-01-13 | 430.00 | 445.00 | 400.00 | 405.00 | 405.00 | 15,870 |
| 2025-01-10 | 398.50 | 446.50 | 396.50 | 445.00 | 445.00 | 5,620 |
| 2025-01-09 | 415.00 | 415.00 | 390.00 | 412.50 | 412.50 | 4,180 |
| 2025-01-08 | 400.00 | 414.50 | 389.50 | 414.50 | 414.50 | 1,210 |
| 2025-01-06 | 386.00 | 400.00 | 375.00 | 400.00 | 400.00 | 2,490 |
| 2025-01-03 | 405.00 | 407.50 | 384.50 | 385.00 | 385.00 | 720 |
| 2024-12-30 | 366.00 | 407.50 | 366.00 | 379.00 | 379.00 | 3,310 |
| 2024-12-28 | 367.50 | 368.00 | 355.00 | 359.00 | 359.00 | 1,010 |
| 2024-12-27 | 366.50 | 369.50 | 354.00 | 368.00 | 368.00 | 1,750 |
| 2024-12-26 | 356.00 | 370.00 | 345.00 | 370.00 | 370.00 | 2,390 |
| 2024-12-25 | 372.50 | 372.50 | 344.00 | 355.00 | 355.00 | 1,760 |
| 2024-12-24 | 380.00 | 386.00 | 346.50 | 359.50 | 359.50 | 1,200 |
| 2024-12-23 | 401.50 | 401.50 | 366.00 | 370.50 | 370.50 | 2,300 |
| 2024-12-20 | 363.50 | 390.00 | 355.50 | 381.50 | 381.50 | 4,100 |
| 2024-12-19 | 364.00 | 364.00 | 349.00 | 363.00 | 363.00 | 270 |
| 2024-12-18 | 345.00 | 367.50 | 345.00 | 365.50 | 365.50 | 220 |
| 2024-12-17 | 352.00 | 358.00 | 352.00 | 352.00 | 352.00 | 50 |
| 2024-12-16 | 355.00 | 363.50 | 340.00 | 345.50 | 345.50 | 590 |
| 2024-12-13 | 345.50 | 364.00 | 345.50 | 364.00 | 364.00 | 220 |
| 2024-12-12 | 352.50 | 368.00 | 336.50 | 360.50 | 360.50 | 640 |
| 2024-12-11 | 334.00 | 359.00 | 321.50 | 354.00 | 354.00 | 4,080 |
| 2024-12-10 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 30 |
| 2024-12-09 | 335.00 | 335.00 | 334.50 | 334.50 | 334.50 | 20 |
| 2024-12-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2024-12-05 | 327.00 | 335.50 | 326.00 | 335.00 | 335.00 | 140 |
| 2024-12-04 | 338.00 | 338.50 | 335.00 | 337.50 | 337.50 | 290 |
| 2024-12-03 | 340.50 | 367.50 | 338.00 | 338.00 | 338.00 | 640 |
| 2024-12-02 | 342.00 | 345.00 | 341.00 | 345.00 | 345.00 | 110 |
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.