Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 302.00 | 303.50 | 298.50 | 300.00 | 300.00 | 3,360 |
| 2023-12-20 | 304.50 | 320.00 | 302.00 | 304.00 | 304.00 | 9,400 |
| 2023-12-19 | 301.00 | 305.50 | 299.50 | 303.00 | 303.00 | 1,850 |
| 2023-12-18 | 289.00 | 314.00 | 289.00 | 300.00 | 300.00 | 9,190 |
| 2023-12-15 | 284.00 | 293.50 | 284.00 | 288.00 | 288.00 | 6,230 |
| 2023-12-14 | 289.00 | 295.00 | 283.50 | 283.50 | 283.50 | 2,890 |
| 2023-12-13 | 285.00 | 290.00 | 284.00 | 286.50 | 286.50 | 1,900 |
| 2023-12-12 | 285.50 | 291.00 | 282.50 | 283.00 | 283.00 | 2,710 |
| 2023-12-11 | 297.00 | 297.00 | 280.00 | 289.50 | 289.50 | 6,110 |
| 2023-12-08 | 287.00 | 310.00 | 285.50 | 295.50 | 295.50 | 10,760 |
| 2023-12-07 | 313.50 | 313.50 | 275.00 | 287.00 | 287.00 | 25,240 |
| 2023-12-06 | 318.00 | 320.50 | 305.50 | 308.50 | 308.50 | 3,500 |
| 2023-12-05 | 318.50 | 322.00 | 313.00 | 318.50 | 318.50 | 1,980 |
| 2023-12-04 | 322.00 | 324.00 | 313.50 | 316.00 | 316.00 | 3,860 |
| 2023-12-01 | 328.00 | 328.00 | 317.00 | 325.50 | 325.50 | 3,420 |
| 2023-11-30 | 331.50 | 331.50 | 324.00 | 331.00 | 331.00 | 990 |
| 2023-11-29 | 335.00 | 335.00 | 330.50 | 334.00 | 334.00 | 560 |
| 2023-11-28 | 330.00 | 335.00 | 322.50 | 332.00 | 332.00 | 3,050 |
| 2023-11-27 | 328.50 | 331.00 | 324.50 | 330.00 | 330.00 | 4,450 |
| 2023-11-24 | 330.00 | 337.50 | 323.00 | 330.50 | 330.50 | 2,710 |
| 2023-11-23 | 343.50 | 349.00 | 315.50 | 332.00 | 332.00 | 9,030 |
| 2023-11-22 | 346.00 | 346.50 | 343.00 | 345.00 | 345.00 | 1,150 |
| 2023-11-21 | 347.00 | 355.50 | 338.50 | 346.50 | 346.50 | 6,690 |
| 2023-11-20 | 342.00 | 347.50 | 340.00 | 345.00 | 345.00 | 3,270 |
| 2023-11-17 | 338.50 | 340.00 | 334.50 | 336.00 | 336.00 | 2,820 |
| 2023-11-16 | 339.00 | 345.50 | 338.00 | 341.50 | 341.50 | 5,680 |
| 2023-11-15 | 337.50 | 347.50 | 334.50 | 338.50 | 338.50 | 6,510 |
| 2023-11-14 | 347.00 | 347.00 | 333.00 | 336.00 | 336.00 | 9,270 |
| 2023-11-13 | 342.50 | 354.50 | 336.00 | 348.00 | 348.00 | 5,350 |
| 2023-11-10 | 363.00 | 363.00 | 336.50 | 343.00 | 343.00 | 19,190 |
| 2023-11-09 | 370.50 | 385.00 | 354.00 | 357.00 | 357.00 | 10,840 |
| 2023-11-08 | 346.00 | 394.00 | 341.00 | 373.50 | 373.50 | 39,970 |
| 2023-11-07 | 350.00 | 361.00 | 344.50 | 345.50 | 345.50 | 12,680 |
| 2023-11-06 | 356.00 | 356.50 | 347.50 | 349.00 | 349.00 | 8,120 |
| 2023-11-03 | 370.50 | 370.50 | 353.00 | 355.50 | 355.50 | 5,530 |
| 2023-11-02 | 368.00 | 372.50 | 366.50 | 367.50 | 367.50 | 2,490 |
| 2023-11-01 | 375.00 | 377.50 | 360.00 | 368.00 | 368.00 | 6,080 |
| 2023-10-31 | 378.50 | 380.50 | 367.50 | 374.00 | 374.00 | 4,990 |
| 2023-10-30 | 376.50 | 384.00 | 375.00 | 379.00 | 379.00 | 3,360 |
| 2023-10-27 | 390.50 | 391.00 | 364.50 | 381.00 | 381.00 | 8,220 |
| 2023-10-26 | 407.00 | 409.00 | 385.00 | 392.00 | 392.00 | 6,380 |
| 2023-10-25 | 400.00 | 407.50 | 391.00 | 404.50 | 404.50 | 12,400 |
| 2023-10-24 | 381.50 | 417.00 | 379.50 | 403.00 | 403.00 | 22,340 |
| 2023-10-23 | 389.00 | 401.00 | 372.50 | 380.00 | 380.00 | 7,090 |
| 2023-10-20 | 397.00 | 418.50 | 365.00 | 387.00 | 387.00 | 22,570 |
| 2023-10-19 | 406.00 | 407.50 | 385.00 | 396.00 | 396.00 | 8,780 |
| 2023-10-18 | 423.50 | 423.50 | 401.50 | 405.00 | 405.00 | 5,510 |
| 2023-10-17 | 416.50 | 425.50 | 412.50 | 413.00 | 413.00 | 6,850 |
| 2023-10-16 | 400.00 | 419.00 | 398.00 | 416.50 | 416.50 | 15,900 |
| 2023-10-13 | 401.00 | 410.00 | 389.50 | 399.00 | 399.00 | 10,970 |
| 2023-10-12 | 405.00 | 414.50 | 386.00 | 397.50 | 397.50 | 16,140 |
| 2023-10-11 | 397.00 | 439.00 | 385.50 | 410.50 | 410.50 | 49,450 |
| 2023-10-10 | 393.00 | 400.00 | 385.00 | 399.50 | 399.50 | 10,500 |
| 2023-10-09 | 380.00 | 391.00 | 380.00 | 391.00 | 391.00 | 7,830 |
| 2023-10-06 | 376.50 | 391.50 | 361.00 | 383.00 | 383.00 | 12,230 |
| 2023-10-05 | 368.50 | 380.00 | 361.00 | 377.00 | 377.00 | 9,090 |
| 2023-10-04 | 355.00 | 391.00 | 354.00 | 364.00 | 364.00 | 23,830 |
| 2023-10-03 | 352.00 | 356.00 | 347.50 | 353.50 | 353.50 | 4,440 |
| 2023-10-02 | 351.00 | 357.00 | 348.50 | 352.00 | 352.00 | 5,710 |
| 2023-09-29 | 350.00 | 359.00 | 348.00 | 350.00 | 350.00 | 7,390 |
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.