Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 281.00 | 282.50 | 277.50 | 278.00 | 278.00 | 3,000 |
| 2023-07-05 | 275.50 | 281.50 | 274.00 | 280.00 | 280.00 | 5,280 |
| 2023-07-04 | 273.50 | 275.00 | 273.00 | 275.00 | 275.00 | 2,510 |
| 2023-07-03 | 273.50 | 277.50 | 271.50 | 274.00 | 274.00 | 7,290 |
| 2023-06-30 | 270.50 | 279.50 | 269.50 | 272.50 | 272.50 | 16,660 |
| 2023-06-29 | 271.00 | 273.00 | 269.00 | 270.00 | 270.00 | 11,870 |
| 2023-06-28 | 273.50 | 274.00 | 269.50 | 270.50 | 270.50 | 8,750 |
| 2023-06-27 | 270.50 | 273.50 | 268.50 | 273.50 | 273.50 | 11,890 |
| 2023-06-26 | 270.00 | 272.00 | 267.50 | 270.00 | 270.00 | 6,950 |
| 2023-06-23 | 273.00 | 273.00 | 269.00 | 271.00 | 271.00 | 8,040 |
| 2023-06-22 | 273.50 | 276.50 | 273.00 | 274.00 | 274.00 | 6,220 |
| 2023-06-21 | 271.00 | 276.00 | 270.50 | 273.00 | 273.00 | 21,520 |
| 2023-06-20 | 271.00 | 271.50 | 268.50 | 270.50 | 270.50 | 4,840 |
| 2023-06-19 | 271.50 | 272.00 | 269.50 | 270.50 | 270.50 | 2,990 |
| 2023-06-16 | 273.00 | 273.50 | 268.50 | 270.00 | 270.00 | 10,070 |
| 2023-06-15 | 274.00 | 276.50 | 270.50 | 273.00 | 273.00 | 10,400 |
| 2023-06-14 | 272.50 | 275.50 | 270.50 | 273.00 | 273.00 | 10,280 |
| 2023-06-13 | 270.50 | 275.50 | 268.50 | 274.50 | 274.50 | 13,560 |
| 2023-06-09 | 274.50 | 275.00 | 268.00 | 270.00 | 270.00 | 21,520 |
| 2023-06-08 | 269.00 | 276.50 | 268.00 | 274.50 | 274.50 | 15,110 |
| 2023-06-07 | 270.00 | 274.00 | 267.00 | 269.50 | 269.50 | 15,730 |
| 2023-06-06 | 273.00 | 274.00 | 267.50 | 270.00 | 270.00 | 9,290 |
| 2023-06-05 | 278.00 | 279.00 | 271.00 | 276.00 | 276.00 | 13,100 |
| 2023-06-02 | 279.00 | 288.50 | 274.50 | 277.50 | 277.50 | 21,860 |
| 2023-06-01 | 276.50 | 282.50 | 275.50 | 278.00 | 278.00 | 3,610 |
| 2023-05-31 | 281.00 | 281.00 | 275.50 | 277.00 | 277.00 | 4,710 |
| 2023-05-30 | 285.00 | 293.50 | 278.00 | 279.50 | 279.50 | 5,230 |
| 2023-05-29 | 278.00 | 288.50 | 277.00 | 285.00 | 285.00 | 7,670 |
| 2023-05-26 | 273.00 | 281.50 | 273.00 | 277.50 | 277.50 | 3,570 |
| 2023-05-25 | 279.00 | 281.50 | 271.00 | 272.00 | 272.00 | 10,880 |
| 2023-05-24 | 280.50 | 286.50 | 273.00 | 282.00 | 282.00 | 17,280 |
| 2023-05-23 | 286.00 | 290.00 | 275.00 | 279.00 | 279.00 | 14,010 |
| 2023-05-22 | 294.50 | 323.50 | 279.00 | 289.50 | 289.50 | 72,110 |
| 2023-05-19 | 286.50 | 294.00 | 280.00 | 292.00 | 292.00 | 8,170 |
| 2023-05-18 | 284.00 | 287.00 | 278.00 | 285.50 | 285.50 | 11,300 |
| 2023-05-17 | 279.50 | 285.50 | 274.50 | 282.00 | 282.00 | 5,760 |
| 2023-05-16 | 283.00 | 284.00 | 274.50 | 277.50 | 277.50 | 8,970 |
| 2023-05-15 | 281.00 | 289.00 | 274.50 | 281.50 | 281.50 | 19,160 |
| 2023-05-12 | 275.50 | 283.00 | 271.50 | 280.50 | 280.50 | 12,130 |
| 2023-05-11 | 277.50 | 283.00 | 270.00 | 274.50 | 274.50 | 24,520 |
| 2023-05-10 | 267.00 | 281.00 | 266.00 | 279.50 | 279.50 | 6,340 |
| 2023-05-08 | 267.00 | 274.00 | 265.00 | 266.00 | 266.00 | 1,840 |
| 2023-05-05 | 270.00 | 272.50 | 263.00 | 272.00 | 272.00 | 2,360 |
| 2023-05-04 | 270.00 | 277.50 | 263.50 | 270.00 | 270.00 | 9,890 |
| 2023-05-03 | 271.00 | 278.50 | 266.50 | 269.50 | 269.50 | 7,110 |
| 2023-05-02 | 272.50 | 299.50 | 260.00 | 270.00 | 270.00 | 73,620 |
| 2023-04-28 | 280.00 | 280.00 | 270.00 | 273.50 | 273.50 | 6,510 |
| 2023-04-27 | 273.00 | 281.50 | 268.50 | 279.50 | 279.50 | 10,690 |
| 2023-04-26 | 270.00 | 274.00 | 268.50 | 269.50 | 269.50 | 3,760 |
| 2023-04-25 | 272.00 | 275.00 | 267.50 | 269.50 | 269.50 | 4,190 |
| 2023-04-24 | 275.00 | 275.00 | 268.00 | 270.50 | 270.50 | 5,260 |
| 2023-04-21 | 270.50 | 273.00 | 266.00 | 272.00 | 272.00 | 4,890 |
| 2023-04-20 | 274.00 | 278.00 | 264.00 | 269.50 | 269.50 | 15,890 |
| 2023-04-19 | 268.00 | 295.00 | 266.50 | 274.50 | 274.50 | 44,570 |
| 2023-04-18 | 270.50 | 271.00 | 264.50 | 266.50 | 266.50 | 11,150 |
| 2023-04-17 | 269.00 | 273.00 | 265.50 | 270.00 | 270.00 | 9,620 |
| 2023-04-14 | 264.00 | 269.00 | 261.00 | 268.50 | 268.50 | 3,370 |
| 2023-04-13 | 267.00 | 267.00 | 256.00 | 260.00 | 260.00 | 17,880 |
| 2023-04-12 | 270.50 | 276.00 | 266.50 | 267.00 | 267.00 | 10,470 |
| 2023-04-11 | 273.50 | 275.50 | 268.00 | 269.50 | 269.50 | 7,870 |
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.