Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 298.00 | 298.50 | 289.00 | 290.00 | 290.00 | 3,570 |
| 2024-03-19 | 304.50 | 306.50 | 296.00 | 298.50 | 298.50 | 3,480 |
| 2024-03-18 | 291.00 | 304.50 | 290.50 | 303.50 | 303.50 | 3,400 |
| 2024-03-15 | 291.00 | 293.00 | 290.50 | 292.50 | 292.50 | 360 |
| 2024-03-14 | 291.50 | 291.50 | 285.50 | 290.00 | 290.00 | 1,290 |
| 2024-03-13 | 298.50 | 299.00 | 286.00 | 291.50 | 291.50 | 8,740 |
| 2024-03-12 | 301.50 | 303.00 | 297.50 | 297.50 | 297.50 | 2,240 |
| 2024-03-11 | 300.00 | 304.00 | 300.00 | 300.50 | 300.50 | 470 |
| 2024-03-07 | 300.00 | 304.00 | 295.50 | 300.50 | 300.50 | 4,890 |
| 2024-03-06 | 300.00 | 302.50 | 295.50 | 300.00 | 300.00 | 1,860 |
| 2024-03-05 | 301.50 | 304.00 | 299.00 | 299.50 | 299.50 | 1,450 |
| 2024-03-04 | 300.50 | 303.50 | 299.50 | 302.50 | 302.50 | 4,030 |
| 2024-03-01 | 298.50 | 301.00 | 297.50 | 300.50 | 300.50 | 800 |
| 2024-02-29 | 299.00 | 300.00 | 297.00 | 299.50 | 299.50 | 760 |
| 2024-02-28 | 296.00 | 301.50 | 296.00 | 301.50 | 301.50 | 970 |
| 2024-02-27 | 305.00 | 305.00 | 294.50 | 299.00 | 299.00 | 1,570 |
| 2024-02-26 | 303.00 | 305.00 | 298.00 | 302.00 | 302.00 | 2,410 |
| 2024-02-22 | 292.00 | 298.50 | 282.00 | 297.00 | 297.00 | 4,800 |
| 2024-02-21 | 305.50 | 306.00 | 282.50 | 292.00 | 292.00 | 8,800 |
| 2024-02-20 | 317.00 | 317.50 | 303.50 | 306.50 | 306.50 | 2,070 |
| 2024-02-19 | 310.00 | 322.00 | 307.50 | 314.50 | 314.50 | 3,960 |
| 2024-02-16 | 313.50 | 314.50 | 306.50 | 308.50 | 308.50 | 1,810 |
| 2024-02-15 | 311.50 | 316.50 | 309.00 | 314.50 | 314.50 | 2,400 |
| 2024-02-14 | 309.50 | 314.00 | 305.00 | 310.00 | 310.00 | 2,820 |
| 2024-02-13 | 308.00 | 309.50 | 305.00 | 309.50 | 309.50 | 1,660 |
| 2024-02-12 | 315.50 | 319.50 | 301.00 | 308.00 | 308.00 | 6,760 |
| 2024-02-09 | 320.00 | 320.00 | 310.50 | 317.00 | 317.00 | 3,520 |
| 2024-02-08 | 319.50 | 326.00 | 317.50 | 318.00 | 318.00 | 3,070 |
| 2024-02-07 | 322.00 | 325.00 | 320.00 | 320.00 | 320.00 | 1,720 |
| 2024-02-06 | 322.00 | 329.00 | 318.50 | 321.50 | 321.50 | 5,030 |
| 2024-02-05 | 325.00 | 330.00 | 320.00 | 321.00 | 321.00 | 4,920 |
| 2024-02-02 | 319.50 | 329.00 | 317.50 | 320.00 | 320.00 | 2,080 |
| 2024-02-01 | 324.00 | 327.50 | 319.00 | 323.50 | 323.50 | 2,320 |
| 2024-01-31 | 323.50 | 334.00 | 320.00 | 323.50 | 323.50 | 5,430 |
| 2024-01-30 | 326.50 | 330.50 | 315.50 | 320.50 | 320.50 | 3,730 |
| 2024-01-29 | 328.00 | 336.00 | 324.00 | 326.00 | 326.00 | 2,470 |
| 2024-01-26 | 328.50 | 332.00 | 321.00 | 323.00 | 323.00 | 9,200 |
| 2024-01-25 | 324.50 | 338.00 | 311.00 | 332.50 | 332.50 | 13,070 |
| 2024-01-24 | 319.50 | 323.00 | 313.50 | 319.50 | 319.50 | 3,460 |
| 2024-01-23 | 316.00 | 324.50 | 312.00 | 319.00 | 319.00 | 3,100 |
| 2024-01-22 | 314.50 | 321.00 | 305.00 | 315.00 | 315.00 | 5,010 |
| 2024-01-19 | 317.00 | 322.00 | 309.00 | 317.00 | 317.00 | 3,040 |
| 2024-01-18 | 313.00 | 317.00 | 312.00 | 317.00 | 317.00 | 2,020 |
| 2024-01-17 | 315.00 | 316.50 | 310.00 | 313.00 | 313.00 | 1,940 |
| 2024-01-16 | 316.50 | 318.00 | 303.50 | 308.00 | 308.00 | 9,360 |
| 2024-01-15 | 323.50 | 331.00 | 315.00 | 316.00 | 316.00 | 8,960 |
| 2024-01-12 | 317.00 | 325.00 | 312.00 | 323.50 | 323.50 | 7,650 |
| 2024-01-11 | 316.50 | 321.00 | 311.50 | 315.00 | 315.00 | 3,320 |
| 2024-01-10 | 312.00 | 324.00 | 312.00 | 317.00 | 317.00 | 9,870 |
| 2024-01-09 | 304.50 | 312.00 | 301.50 | 309.50 | 309.50 | 4,240 |
| 2024-01-08 | 304.00 | 310.00 | 301.00 | 302.50 | 302.50 | 6,890 |
| 2024-01-05 | 297.50 | 304.00 | 294.50 | 303.50 | 303.50 | 4,650 |
| 2024-01-04 | 292.00 | 297.50 | 288.50 | 296.50 | 296.50 | 4,450 |
| 2024-01-03 | 292.00 | 296.00 | 288.50 | 292.00 | 292.00 | 5,660 |
| 2023-12-29 | 291.50 | 292.00 | 288.50 | 291.00 | 291.00 | 6,070 |
| 2023-12-28 | 290.00 | 295.50 | 288.00 | 292.00 | 292.00 | 3,840 |
| 2023-12-27 | 295.00 | 295.00 | 288.00 | 290.00 | 290.00 | 3,640 |
| 2023-12-26 | 300.00 | 300.00 | 291.00 | 294.00 | 294.00 | 4,360 |
| 2023-12-25 | 305.00 | 305.00 | 297.00 | 298.00 | 298.00 | 4,960 |
| 2023-12-22 | 302.50 | 303.00 | 299.00 | 303.00 | 303.00 | 1,650 |
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.