Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 240.00 | 241.00 | 237.50 | 240.50 | 240.50 | 400 |
| 2024-09-05 | 235.50 | 242.50 | 235.50 | 239.50 | 239.50 | 600 |
| 2024-09-04 | 235.00 | 235.00 | 232.50 | 235.00 | 235.00 | 690 |
| 2024-09-03 | 235.00 | 236.50 | 227.00 | 233.00 | 233.00 | 1,620 |
| 2024-09-02 | 242.00 | 242.00 | 235.00 | 235.50 | 235.50 | 1,070 |
| 2024-08-30 | 238.50 | 259.00 | 238.50 | 243.00 | 243.00 | 7,690 |
| 2024-08-29 | 239.50 | 239.50 | 236.50 | 237.50 | 237.50 | 410 |
| 2024-08-28 | 240.50 | 242.00 | 240.00 | 240.00 | 240.00 | 450 |
| 2024-08-27 | 240.50 | 244.00 | 236.00 | 240.00 | 240.00 | 1,410 |
| 2024-08-26 | 241.00 | 249.50 | 240.00 | 240.00 | 240.00 | 1,310 |
| 2024-08-23 | 254.50 | 254.50 | 234.50 | 236.00 | 236.00 | 2,070 |
| 2024-08-22 | 264.00 | 265.00 | 251.00 | 254.00 | 254.00 | 1,550 |
| 2024-08-21 | 264.00 | 266.50 | 261.50 | 265.00 | 265.00 | 210 |
| 2024-08-20 | 274.50 | 274.50 | 260.50 | 264.00 | 264.00 | 1,530 |
| 2024-08-19 | 251.00 | 280.00 | 250.00 | 270.00 | 270.00 | 5,570 |
| 2024-08-16 | 256.00 | 256.00 | 250.00 | 252.50 | 252.50 | 900 |
| 2024-08-15 | 256.50 | 257.50 | 254.50 | 254.50 | 254.50 | 870 |
| 2024-08-14 | 256.50 | 262.00 | 256.00 | 258.50 | 258.50 | 1,210 |
| 2024-08-13 | 252.50 | 257.50 | 249.00 | 256.50 | 256.50 | 1,370 |
| 2024-08-12 | 254.50 | 254.50 | 252.00 | 254.00 | 254.00 | 80 |
| 2024-08-09 | 254.50 | 254.50 | 251.50 | 254.50 | 254.50 | 160 |
| 2024-08-08 | 253.50 | 255.00 | 253.00 | 253.50 | 253.50 | 110 |
| 2024-08-07 | 254.00 | 255.50 | 252.00 | 255.00 | 255.00 | 380 |
| 2024-08-06 | 255.50 | 257.00 | 253.00 | 253.00 | 253.00 | 430 |
| 2024-08-05 | 256.50 | 258.00 | 248.00 | 256.00 | 256.00 | 1,150 |
| 2024-08-02 | 258.00 | 258.50 | 257.00 | 258.00 | 258.00 | 110 |
| 2024-08-01 | 261.00 | 264.50 | 258.50 | 258.50 | 258.50 | 490 |
| 2024-07-31 | 256.50 | 260.50 | 256.00 | 260.50 | 260.50 | 590 |
| 2024-07-30 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 460 |
| 2024-07-29 | 259.00 | 261.50 | 256.00 | 258.50 | 258.50 | 520 |
| 2024-07-26 | 262.00 | 262.50 | 258.50 | 262.00 | 262.00 | 560 |
| 2024-07-25 | 265.50 | 267.00 | 255.50 | 261.50 | 261.50 | 3,220 |
| 2024-07-24 | 265.50 | 269.50 | 259.00 | 265.00 | 265.00 | 5,110 |
| 2024-07-23 | 262.00 | 266.50 | 262.00 | 265.00 | 265.00 | 1,270 |
| 2024-07-22 | 265.50 | 266.00 | 259.00 | 262.00 | 262.00 | 1,800 |
| 2024-07-19 | 261.50 | 272.50 | 260.00 | 266.50 | 266.50 | 2,210 |
| 2024-07-18 | 256.00 | 261.50 | 253.00 | 260.50 | 260.50 | 2,140 |
| 2024-07-17 | 257.50 | 259.50 | 255.00 | 259.00 | 259.00 | 380 |
| 2024-07-16 | 248.50 | 257.50 | 248.00 | 257.00 | 257.00 | 550 |
| 2024-07-15 | 259.00 | 259.50 | 247.00 | 251.50 | 251.50 | 1,210 |
| 2024-07-12 | 259.00 | 260.00 | 250.00 | 258.50 | 258.50 | 2,170 |
| 2024-07-11 | 261.00 | 265.50 | 251.00 | 261.00 | 261.00 | 2,350 |
| 2024-07-10 | 283.50 | 283.50 | 252.50 | 260.50 | 260.50 | 8,720 |
| 2024-07-09 | 289.50 | 289.50 | 280.50 | 284.00 | 284.00 | 1,200 |
| 2024-07-08 | 291.50 | 293.00 | 289.50 | 290.00 | 290.00 | 150 |
| 2024-07-05 | 291.50 | 291.50 | 287.00 | 291.50 | 291.50 | 430 |
| 2024-07-04 | 295.00 | 295.00 | 292.00 | 292.50 | 292.50 | 510 |
| 2024-07-03 | 297.50 | 297.50 | 296.00 | 296.00 | 296.00 | 30 |
| 2024-07-02 | 288.50 | 297.00 | 288.50 | 296.50 | 296.50 | 1,290 |
| 2024-07-01 | 294.50 | 294.50 | 287.00 | 291.00 | 291.00 | 900 |
| 2024-06-28 | 297.50 | 297.50 | 289.50 | 294.50 | 294.50 | 640 |
| 2024-06-27 | 297.00 | 297.00 | 296.50 | 297.00 | 297.00 | 150 |
| 2024-06-26 | 293.00 | 297.00 | 290.00 | 297.00 | 297.00 | 430 |
| 2024-06-25 | 295.00 | 295.00 | 289.00 | 291.00 | 291.00 | 660 |
| 2024-06-24 | 295.50 | 296.50 | 293.00 | 295.00 | 295.00 | 230 |
| 2024-06-21 | 295.00 | 295.50 | 291.50 | 294.50 | 294.50 | 130 |
| 2024-06-20 | 293.50 | 296.00 | 289.50 | 293.50 | 293.50 | 500 |
| 2024-06-19 | 300.50 | 300.50 | 287.00 | 289.50 | 289.50 | 2,790 |
| 2024-06-18 | 309.00 | 319.00 | 297.00 | 299.00 | 299.00 | 2,870 |
| 2024-06-17 | 305.50 | 310.00 | 302.50 | 306.00 | 306.00 | 760 |
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.