Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 360.00 | 361.00 | 345.50 | 349.50 | 349.50 | 4,800 |
| 2023-09-27 | 351.00 | 363.00 | 346.00 | 358.50 | 358.50 | 6,060 |
| 2023-09-26 | 345.00 | 350.00 | 345.00 | 349.00 | 349.00 | 2,460 |
| 2023-09-25 | 342.50 | 360.00 | 341.50 | 345.50 | 345.50 | 5,370 |
| 2023-09-22 | 340.00 | 343.00 | 334.00 | 340.00 | 340.00 | 4,430 |
| 2023-09-21 | 346.50 | 348.00 | 331.00 | 340.00 | 340.00 | 5,830 |
| 2023-09-20 | 351.50 | 355.50 | 329.00 | 345.00 | 345.00 | 13,780 |
| 2023-09-19 | 372.00 | 372.50 | 340.00 | 349.50 | 349.50 | 13,150 |
| 2023-09-18 | 374.00 | 385.00 | 366.00 | 369.50 | 369.50 | 11,270 |
| 2023-09-15 | 370.50 | 384.00 | 352.50 | 373.00 | 373.00 | 14,180 |
| 2023-09-14 | 386.00 | 386.00 | 335.00 | 368.00 | 368.00 | 28,610 |
| 2023-09-13 | 376.00 | 388.50 | 370.00 | 386.00 | 386.00 | 8,840 |
| 2023-09-12 | 379.00 | 390.00 | 368.00 | 376.00 | 376.00 | 18,770 |
| 2023-09-11 | 411.00 | 414.00 | 370.00 | 378.00 | 378.00 | 28,250 |
| 2023-09-08 | 388.50 | 417.50 | 365.00 | 401.50 | 401.50 | 83,770 |
| 2023-09-07 | 367.50 | 466.00 | 365.50 | 385.50 | 385.50 | 375,260 |
| 2023-09-06 | 365.00 | 370.00 | 354.00 | 365.50 | 365.50 | 19,860 |
| 2023-09-05 | 369.00 | 369.00 | 350.50 | 365.00 | 365.00 | 21,810 |
| 2023-09-04 | 346.50 | 360.00 | 342.00 | 359.50 | 359.50 | 18,040 |
| 2023-09-01 | 348.50 | 350.50 | 335.50 | 347.00 | 347.00 | 14,080 |
| 2023-08-31 | 361.00 | 361.00 | 327.50 | 342.00 | 342.00 | 56,850 |
| 2023-08-30 | 365.00 | 382.50 | 350.00 | 357.00 | 357.00 | 23,230 |
| 2023-08-29 | 382.00 | 390.00 | 358.00 | 361.00 | 361.00 | 33,660 |
| 2023-08-28 | 336.50 | 381.00 | 335.00 | 381.00 | 381.00 | 54,150 |
| 2023-08-25 | 302.00 | 350.00 | 301.50 | 334.50 | 334.50 | 93,630 |
| 2023-08-24 | 300.50 | 307.00 | 292.00 | 300.00 | 300.00 | 12,340 |
| 2023-08-23 | 310.00 | 311.00 | 292.50 | 301.50 | 301.50 | 20,560 |
| 2023-08-22 | 304.50 | 306.50 | 297.50 | 299.00 | 299.00 | 8,350 |
| 2023-08-21 | 288.50 | 309.00 | 288.50 | 305.50 | 305.50 | 35,740 |
| 2023-08-18 | 287.50 | 290.00 | 285.00 | 286.00 | 286.00 | 7,260 |
| 2023-08-17 | 284.50 | 290.00 | 280.00 | 287.00 | 287.00 | 10,140 |
| 2023-08-16 | 292.00 | 293.50 | 283.50 | 284.00 | 284.00 | 11,720 |
| 2023-08-15 | 292.00 | 295.00 | 284.00 | 291.00 | 291.00 | 13,000 |
| 2023-08-14 | 299.00 | 303.00 | 284.00 | 290.00 | 290.00 | 32,580 |
| 2023-08-11 | 298.00 | 308.00 | 293.00 | 299.00 | 299.00 | 16,000 |
| 2023-08-10 | 295.50 | 300.00 | 294.50 | 297.50 | 297.50 | 7,560 |
| 2023-08-09 | 292.00 | 297.50 | 289.00 | 297.50 | 297.50 | 8,100 |
| 2023-08-08 | 299.50 | 306.00 | 282.50 | 291.50 | 291.50 | 25,280 |
| 2023-08-07 | 296.50 | 300.50 | 294.00 | 298.50 | 298.50 | 15,810 |
| 2023-08-04 | 295.50 | 308.00 | 289.50 | 300.00 | 300.00 | 30,190 |
| 2023-08-03 | 290.50 | 304.00 | 287.00 | 300.00 | 300.00 | 29,750 |
| 2023-08-02 | 292.50 | 296.00 | 290.00 | 292.00 | 292.00 | 15,800 |
| 2023-08-01 | 293.00 | 294.00 | 284.50 | 291.50 | 291.50 | 9,470 |
| 2023-07-31 | 290.50 | 298.00 | 284.00 | 293.50 | 293.50 | 19,410 |
| 2023-07-28 | 287.50 | 296.50 | 285.00 | 289.50 | 289.50 | 19,430 |
| 2023-07-27 | 284.00 | 288.50 | 283.50 | 285.00 | 285.00 | 5,320 |
| 2023-07-26 | 285.00 | 288.00 | 279.50 | 284.50 | 284.50 | 15,440 |
| 2023-07-25 | 278.00 | 288.50 | 276.50 | 285.00 | 285.00 | 31,900 |
| 2023-07-24 | 273.00 | 295.50 | 272.00 | 276.50 | 276.50 | 74,800 |
| 2023-07-21 | 273.00 | 274.00 | 269.00 | 271.00 | 271.00 | 13,080 |
| 2023-07-20 | 274.00 | 274.00 | 268.00 | 273.00 | 273.00 | 24,710 |
| 2023-07-19 | 277.00 | 279.00 | 270.00 | 273.00 | 273.00 | 55,620 |
| 2023-07-18 | 276.50 | 282.00 | 271.00 | 275.00 | 275.00 | 21,190 |
| 2023-07-17 | 275.00 | 276.50 | 274.00 | 276.00 | 276.00 | 3,770 |
| 2023-07-14 | 275.00 | 278.50 | 273.50 | 276.00 | 276.00 | 2,930 |
| 2023-07-13 | 277.50 | 280.00 | 272.50 | 275.00 | 275.00 | 10,440 |
| 2023-07-12 | 275.00 | 277.50 | 272.50 | 275.50 | 275.50 | 7,050 |
| 2023-07-11 | 276.00 | 280.50 | 272.50 | 273.50 | 273.50 | 14,710 |
| 2023-07-10 | 279.00 | 281.00 | 274.50 | 276.00 | 276.00 | 5,800 |
| 2023-07-07 | 279.00 | 286.50 | 272.50 | 277.00 | 277.00 | 12,280 |
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.