Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 302.50 | 308.50 | 301.50 | 306.50 | 306.50 | 840 |
| 2024-06-13 | 307.00 | 308.50 | 293.50 | 303.00 | 303.00 | 4,670 |
| 2024-06-11 | 317.50 | 318.00 | 308.00 | 310.00 | 310.00 | 460 |
| 2024-06-10 | 316.50 | 329.00 | 315.50 | 318.50 | 318.50 | 1,180 |
| 2024-06-07 | 315.50 | 320.50 | 315.50 | 318.50 | 318.50 | 340 |
| 2024-06-06 | 306.00 | 320.00 | 304.50 | 315.50 | 315.50 | 6,000 |
| 2024-06-05 | 302.50 | 307.50 | 297.50 | 303.00 | 303.00 | 2,490 |
| 2024-06-04 | 296.00 | 303.50 | 293.00 | 300.00 | 300.00 | 1,920 |
| 2024-06-03 | 302.00 | 310.00 | 289.00 | 296.00 | 296.00 | 3,350 |
| 2024-05-31 | 319.00 | 319.00 | 298.00 | 306.00 | 306.00 | 3,950 |
| 2024-05-30 | 320.00 | 329.50 | 317.50 | 319.00 | 319.00 | 1,660 |
| 2024-05-29 | 313.50 | 329.50 | 306.50 | 313.50 | 313.50 | 4,320 |
| 2024-05-28 | 310.50 | 316.50 | 305.00 | 311.50 | 311.50 | 950 |
| 2024-05-27 | 324.50 | 326.50 | 309.50 | 312.00 | 312.00 | 2,100 |
| 2024-05-24 | 326.50 | 327.00 | 316.00 | 324.00 | 324.00 | 1,280 |
| 2024-05-23 | 330.00 | 332.00 | 326.00 | 329.50 | 329.50 | 1,550 |
| 2024-05-22 | 330.50 | 336.00 | 330.50 | 332.00 | 332.00 | 3,520 |
| 2024-05-21 | 351.00 | 353.00 | 323.50 | 331.00 | 331.00 | 9,620 |
| 2024-05-20 | 350.00 | 352.00 | 341.00 | 350.00 | 350.00 | 6,140 |
| 2024-05-17 | 364.50 | 364.50 | 348.50 | 348.50 | 348.50 | 5,180 |
| 2024-05-16 | 375.00 | 375.00 | 361.50 | 364.00 | 364.00 | 1,870 |
| 2024-05-15 | 372.50 | 377.50 | 363.50 | 370.00 | 370.00 | 2,790 |
| 2024-05-14 | 387.50 | 389.50 | 349.50 | 374.50 | 374.50 | 29,920 |
| 2024-05-13 | 371.00 | 387.00 | 371.00 | 387.00 | 387.00 | 6,750 |
| 2024-05-10 | 372.50 | 380.00 | 364.00 | 375.00 | 375.00 | 2,860 |
| 2024-05-08 | 357.00 | 381.50 | 357.00 | 364.00 | 364.00 | 8,220 |
| 2024-05-07 | 352.00 | 363.50 | 352.00 | 358.50 | 358.50 | 3,350 |
| 2024-05-06 | 348.00 | 384.00 | 343.50 | 355.00 | 355.00 | 20,560 |
| 2024-05-03 | 350.50 | 362.00 | 342.50 | 343.00 | 343.00 | 4,820 |
| 2024-05-02 | 356.00 | 374.50 | 343.00 | 346.00 | 346.00 | 7,420 |
| 2024-04-30 | 357.00 | 362.00 | 352.00 | 359.50 | 359.50 | 1,860 |
| 2024-04-29 | 362.00 | 380.00 | 342.00 | 352.50 | 352.50 | 16,110 |
| 2024-04-27 | 341.00 | 356.00 | 329.00 | 351.00 | 351.00 | 9,710 |
| 2024-04-26 | 332.00 | 353.00 | 330.00 | 338.00 | 338.00 | 12,500 |
| 2024-04-25 | 331.50 | 391.50 | 326.00 | 332.00 | 332.00 | 82,780 |
| 2024-04-24 | 337.50 | 340.00 | 328.00 | 331.50 | 331.50 | 9,930 |
| 2024-04-23 | 343.50 | 347.50 | 332.00 | 332.00 | 332.00 | 6,360 |
| 2024-04-22 | 341.00 | 349.00 | 336.00 | 346.00 | 346.00 | 9,080 |
| 2024-04-19 | 328.00 | 341.50 | 327.50 | 341.00 | 341.00 | 8,360 |
| 2024-04-18 | 336.00 | 337.50 | 323.00 | 328.50 | 328.50 | 4,130 |
| 2024-04-17 | 336.50 | 346.50 | 333.00 | 336.50 | 336.50 | 9,020 |
| 2024-04-16 | 338.50 | 341.00 | 321.50 | 336.00 | 336.00 | 11,960 |
| 2024-04-15 | 329.50 | 343.00 | 326.50 | 337.00 | 337.00 | 11,990 |
| 2024-04-12 | 321.50 | 329.00 | 311.50 | 329.00 | 329.00 | 5,000 |
| 2024-04-11 | 320.50 | 324.00 | 319.00 | 319.00 | 319.00 | 1,800 |
| 2024-04-10 | 316.50 | 323.50 | 313.00 | 322.00 | 322.00 | 2,030 |
| 2024-04-09 | 323.00 | 332.00 | 313.50 | 318.00 | 318.00 | 5,050 |
| 2024-04-08 | 311.00 | 333.00 | 310.50 | 321.50 | 321.50 | 23,040 |
| 2024-04-05 | 306.00 | 311.50 | 303.00 | 310.00 | 310.00 | 4,150 |
| 2024-04-04 | 313.00 | 322.50 | 305.00 | 308.00 | 308.00 | 11,050 |
| 2024-04-03 | 291.50 | 340.00 | 286.00 | 315.00 | 315.00 | 63,500 |
| 2024-04-02 | 295.50 | 297.00 | 289.00 | 289.50 | 289.50 | 13,900 |
| 2024-04-01 | 295.00 | 303.00 | 291.00 | 295.00 | 295.00 | 4,170 |
| 2024-03-29 | 296.50 | 299.50 | 290.00 | 295.00 | 295.00 | 2,300 |
| 2024-03-28 | 290.00 | 296.50 | 290.00 | 296.00 | 296.00 | 1,460 |
| 2024-03-27 | 291.00 | 293.00 | 288.50 | 288.50 | 288.50 | 1,080 |
| 2024-03-26 | 289.00 | 290.50 | 288.00 | 290.00 | 290.00 | 600 |
| 2024-03-25 | 291.00 | 291.50 | 285.00 | 289.50 | 289.50 | 1,080 |
| 2024-03-22 | 291.50 | 293.00 | 287.50 | 289.50 | 289.50 | 1,920 |
| 2024-03-21 | 291.00 | 292.50 | 284.50 | 291.50 | 291.50 | 2,810 |
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.