Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 345.00 | 354.50 | 342.00 | 348.50 | 348.50 | 570 |
| 2024-11-28 | 333.00 | 345.50 | 333.00 | 344.00 | 344.00 | 190 |
| 2024-11-27 | 346.00 | 346.00 | 320.50 | 345.00 | 345.00 | 980 |
| 2024-11-26 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 390 |
| 2024-11-25 | 359.50 | 360.00 | 355.00 | 355.50 | 355.50 | 60 |
| 2024-11-22 | 364.00 | 369.50 | 354.50 | 356.00 | 356.00 | 1,020 |
| 2024-11-21 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | 50 |
| 2024-11-20 | 371.00 | 371.00 | 365.00 | 366.50 | 366.50 | 110 |
| 2024-11-19 | 380.50 | 380.50 | 361.00 | 361.00 | 361.00 | 1,380 |
| 2024-11-18 | 382.50 | 390.00 | 380.00 | 380.00 | 380.00 | 1,080 |
| 2024-11-15 | 365.00 | 383.50 | 365.00 | 375.50 | 375.50 | 210 |
| 2024-11-14 | 379.50 | 386.00 | 364.50 | 373.50 | 373.50 | 220 |
| 2024-11-13 | 373.50 | 380.50 | 373.50 | 377.00 | 377.00 | 1,110 |
| 2024-11-12 | 388.00 | 390.00 | 373.00 | 376.50 | 376.50 | 330 |
| 2024-11-11 | 369.50 | 375.00 | 361.50 | 370.50 | 370.50 | 510 |
| 2024-11-08 | 374.50 | 375.00 | 374.50 | 374.50 | 374.50 | 290 |
| 2024-11-07 | 362.00 | 374.00 | 362.00 | 370.00 | 370.00 | 300 |
| 2024-11-06 | 379.50 | 381.00 | 374.50 | 374.50 | 374.50 | 430 |
| 2024-11-05 | 380.00 | 380.00 | 361.00 | 374.50 | 374.50 | 1,210 |
| 2024-11-02 | 384.50 | 384.50 | 379.00 | 380.50 | 380.50 | 170 |
| 2024-11-01 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 110 |
| 2024-10-31 | 379.50 | 379.50 | 379.00 | 379.00 | 379.00 | 110 |
| 2024-10-30 | 393.00 | 393.00 | 381.00 | 385.00 | 385.00 | 60 |
| 2024-10-29 | 380.00 | 384.00 | 379.50 | 384.00 | 384.00 | 320 |
| 2024-10-28 | 383.50 | 384.00 | 380.50 | 381.50 | 381.50 | 270 |
| 2024-10-25 | 391.50 | 391.50 | 382.50 | 383.50 | 383.50 | 410 |
| 2024-10-24 | 391.50 | 391.50 | 390.00 | 390.00 | 390.00 | 30 |
| 2024-10-23 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 20 |
| 2024-10-22 | 394.50 | 394.50 | 394.00 | 394.00 | 394.00 | 20 |
| 2024-10-21 | 395.00 | 395.00 | 390.50 | 395.00 | 395.00 | 60 |
| 2024-10-18 | 396.50 | 396.50 | 395.00 | 395.00 | 395.00 | 20 |
| 2024-10-17 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | 20 |
| 2024-10-16 | 393.50 | 398.50 | 391.00 | 391.00 | 391.00 | 370 |
| 2024-10-15 | 398.50 | 403.00 | 391.50 | 397.50 | 397.50 | 810 |
| 2024-10-14 | 408.00 | 416.00 | 391.50 | 398.00 | 398.00 | 840 |
| 2024-10-11 | 415.00 | 418.00 | 409.50 | 409.50 | 409.50 | 410 |
| 2024-10-10 | 414.00 | 415.50 | 405.50 | 410.50 | 410.50 | 540 |
| 2024-10-09 | 403.00 | 411.00 | 400.00 | 409.00 | 409.00 | 460 |
| 2024-10-08 | 395.50 | 407.00 | 395.50 | 405.50 | 405.50 | 400 |
| 2024-10-07 | 406.50 | 406.50 | 395.00 | 395.50 | 395.50 | 110 |
| 2024-10-04 | 393.50 | 405.50 | 393.50 | 397.00 | 397.00 | 380 |
| 2024-10-03 | 397.00 | 397.00 | 391.50 | 392.50 | 392.50 | 240 |
| 2024-10-02 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | 60 |
| 2024-10-01 | 399.50 | 421.00 | 396.50 | 401.00 | 401.00 | 2,230 |
| 2024-09-30 | 386.50 | 400.00 | 386.00 | 399.50 | 399.50 | 760 |
| 2024-09-27 | 385.00 | 391.00 | 385.00 | 390.00 | 390.00 | 100 |
| 2024-09-26 | 395.00 | 402.50 | 391.50 | 391.50 | 391.50 | 160 |
| 2024-09-25 | 392.00 | 399.50 | 390.50 | 393.50 | 393.50 | 640 |
| 2024-09-24 | 383.50 | 402.50 | 383.50 | 388.50 | 388.50 | 1,430 |
| 2024-09-23 | 391.00 | 399.00 | 380.00 | 387.50 | 387.50 | 1,420 |
| 2024-09-20 | 378.50 | 391.50 | 375.50 | 381.50 | 381.50 | 2,710 |
| 2024-09-19 | 373.50 | 379.00 | 368.50 | 378.50 | 378.50 | 1,400 |
| 2024-09-18 | 374.00 | 374.00 | 371.00 | 373.00 | 373.00 | 350 |
| 2024-09-17 | 373.00 | 376.00 | 371.00 | 371.00 | 371.00 | 220 |
| 2024-09-16 | 384.00 | 384.00 | 368.00 | 376.50 | 376.50 | 1,550 |
| 2024-09-13 | 387.00 | 387.00 | 360.00 | 375.00 | 375.00 | 6,990 |
| 2024-09-12 | 389.00 | 389.00 | 387.50 | 387.50 | 387.50 | 110 |
| 2024-09-11 | 392.00 | 392.00 | 389.00 | 389.00 | 389.00 | 120 |
| 2024-09-10 | 390.00 | 394.00 | 389.00 | 391.50 | 391.50 | 280 |
| 2024-09-09 | 395.00 | 404.50 | 388.00 | 390.00 | 390.00 | 750 |
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.