Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 310.00 | 313.00 | 305.00 | 309.00 | 309.00 | 4,430 |
| 2026-10-16 | 303.00 | 310.00 | 301.00 | 306.00 | 306.00 | 4,040 |
| 2026-10-15 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | 630 |
| 2026-10-14 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 2,060 |
| 2026-10-13 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | 3,300 |
| 2026-10-12 | 317.00 | 318.00 | 306.00 | 309.00 | 309.00 | 7,730 |
| 2026-10-09 | 298.00 | 319.00 | 297.00 | 301.00 | 301.00 | 12,720 |
| 2026-10-08 | 299.00 | 303.00 | 297.00 | 298.00 | 298.00 | 1,630 |
| 2026-10-07 | 299.00 | 303.00 | 298.00 | 300.00 | 300.00 | 580 |
| 2026-10-06 | 298.00 | 305.00 | 295.00 | 295.00 | 295.00 | 4,180 |
| 2026-10-05 | 298.00 | 301.00 | 295.00 | 298.00 | 298.00 | 7,450 |
| 2026-10-02 | 315.00 | 315.00 | 293.00 | 311.00 | 311.00 | 21,260 |
| 2026-10-01 | 308.00 | 320.00 | 302.00 | 317.00 | 317.00 | 17,380 |
| 2026-09-30 | 301.00 | 312.00 | 300.00 | 310.00 | 310.00 | 3,540 |
| 2026-09-29 | 301.00 | 307.00 | 296.00 | 303.00 | 303.00 | 2,550 |
| 2026-09-28 | 305.00 | 314.00 | 295.00 | 311.00 | 311.00 | 16,940 |
| 2026-09-25 | 304.00 | 307.00 | 295.00 | 298.00 | 298.00 | 9,640 |
| 2026-09-24 | 306.00 | 310.00 | 302.00 | 305.00 | 305.00 | 1,680 |
| 2026-09-23 | 305.00 | 310.00 | 304.00 | 307.00 | 307.00 | 4,080 |
| 2026-09-22 | 302.00 | 313.00 | 299.00 | 305.00 | 305.00 | 11,350 |
| 2026-09-21 | 313.00 | 315.00 | 297.00 | 303.00 | 303.00 | 36,820 |
| 2026-09-18 | 316.00 | 321.00 | 306.00 | 319.00 | 319.00 | 31,900 |
| 2026-09-17 | 312.00 | 321.00 | 305.00 | 314.00 | 314.00 | 14,010 |
| 2026-09-16 | 316.00 | 322.00 | 305.00 | 307.00 | 307.00 | 4,320 |
| 2026-09-15 | 323.00 | 330.00 | 315.00 | 319.00 | 319.00 | 7,240 |
| 2026-09-14 | 321.00 | 330.00 | 319.00 | 328.00 | 328.00 | 14,830 |
| 2026-09-11 | 325.00 | 336.00 | 308.00 | 319.00 | 319.00 | 18,980 |
| 2026-09-10 | 311.00 | 336.00 | 305.00 | 321.00 | 321.00 | 81,630 |
| 2026-09-09 | 309.00 | 323.00 | 305.00 | 310.00 | 310.00 | 11,170 |
| 2026-09-08 | 297.00 | 316.00 | 290.00 | 309.00 | 309.00 | 21,120 |
| 2026-09-07 | 288.00 | 302.00 | 288.00 | 295.00 | 295.00 | 7,770 |
| 2026-09-04 | 287.00 | 295.00 | 286.00 | 294.00 | 294.00 | 5,680 |
| 2026-09-03 | 300.00 | 300.00 | 283.00 | 290.00 | 290.00 | 15,750 |
| 2026-09-02 | 296.00 | 307.00 | 286.00 | 288.00 | 288.00 | 10,410 |
| 2026-09-01 | 288.00 | 308.00 | 284.00 | 285.00 | 285.00 | 13,320 |
| 2026-08-31 | 277.00 | 292.00 | 277.00 | 286.00 | 286.00 | 3,460 |
| 2026-08-28 | 278.00 | 281.00 | 273.00 | 276.00 | 276.00 | 970 |
| 2026-08-27 | 273.00 | 288.00 | 269.00 | 275.00 | 275.00 | 5,310 |
| 2026-08-26 | 278.00 | 291.00 | 271.00 | 282.00 | 282.00 | 5,410 |
| 2026-08-25 | 285.00 | 287.00 | 276.00 | 285.00 | 285.00 | 2,790 |
| 2026-08-24 | 298.00 | 298.00 | 273.00 | 279.00 | 279.00 | 8,060 |
| 2026-08-21 | 293.00 | 302.00 | 286.00 | 288.00 | 288.00 | 5,760 |
| 2026-08-20 | 292.00 | 298.00 | 287.00 | 291.00 | 291.00 | 2,280 |
| 2026-08-19 | 297.00 | 301.00 | 286.00 | 294.00 | 294.00 | 2,220 |
| 2026-08-18 | 293.00 | 308.00 | 286.00 | 294.00 | 294.00 | 8,720 |
| 2026-08-17 | 291.00 | 299.00 | 280.00 | 283.00 | 283.00 | 7,480 |
| 2026-08-14 | 295.00 | 298.00 | 273.00 | 279.00 | 279.00 | 13,650 |
| 2026-08-13 | 305.00 | 306.00 | 287.00 | 289.00 | 289.00 | 14,060 |
| 2026-08-12 | 312.00 | 312.00 | 297.00 | 305.00 | 305.00 | 4,080 |
| 2026-08-11 | 309.00 | 318.00 | 307.00 | 309.00 | 309.00 | 4,730 |
| 2026-08-10 | 307.00 | 312.00 | 305.00 | 309.00 | 309.00 | 2,540 |
| 2026-08-07 | 308.00 | 315.00 | 304.00 | 311.00 | 311.00 | 7,360 |
| 2026-08-06 | 307.00 | 318.00 | 300.00 | 306.00 | 306.00 | 18,050 |
| 2026-08-05 | 304.00 | 312.00 | 301.00 | 310.00 | 310.00 | 5,430 |
| 2026-08-04 | 307.00 | 318.00 | 300.00 | 305.00 | 305.00 | 11,320 |
| 2026-08-03 | 315.00 | 315.00 | 298.00 | 306.00 | 306.00 | 14,960 |
| 2026-07-31 | 316.00 | 321.00 | 303.00 | 319.00 | 319.00 | 21,440 |
| 2026-07-30 | 330.00 | 351.00 | 315.00 | 326.00 | 326.00 | 24,770 |
| 2026-07-29 | 302.00 | 341.00 | 302.00 | 321.00 | 321.00 | 45,610 |
| 2026-07-28 | 308.00 | 308.00 | 293.00 | 300.00 | 300.00 | 12,780 |
Page 1 of 3 · 129 trading daysOlder →
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.