Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 272.50 | 276.50 | 268.00 | 273.00 | 273.00 | 7,540 |
| 2023-04-07 | 268.00 | 274.00 | 265.00 | 272.00 | 272.00 | 5,520 |
| 2023-04-06 | 266.50 | 271.50 | 265.00 | 269.00 | 269.00 | 5,760 |
| 2023-04-05 | 275.50 | 275.50 | 259.00 | 269.50 | 269.50 | 8,500 |
| 2023-04-04 | 262.50 | 290.00 | 261.50 | 275.50 | 275.50 | 6,540 |
| 2023-04-03 | 258.00 | 263.50 | 252.50 | 260.50 | 260.50 | 3,120 |
| 2023-03-31 | 261.00 | 261.00 | 256.00 | 258.00 | 258.00 | 1,020 |
| 2023-03-30 | 257.50 | 261.00 | 255.00 | 261.00 | 261.00 | 2,690 |
| 2023-03-29 | 253.50 | 254.50 | 253.00 | 254.50 | 254.50 | 560 |
| 2023-03-28 | 255.50 | 255.50 | 252.50 | 253.00 | 253.00 | 550 |
| 2023-03-27 | 254.00 | 255.50 | 252.50 | 254.50 | 254.50 | 590 |
| 2023-03-24 | 255.00 | 256.00 | 253.50 | 254.50 | 254.50 | 1,400 |
| 2023-03-23 | 251.00 | 255.00 | 250.00 | 253.50 | 253.50 | 1,690 |
| 2023-03-22 | 251.00 | 252.00 | 249.00 | 251.00 | 251.00 | 2,250 |
| 2023-03-21 | 251.50 | 252.00 | 249.50 | 251.00 | 251.00 | 1,560 |
| 2023-03-20 | 249.00 | 251.50 | 249.00 | 251.50 | 251.50 | 850 |
| 2023-03-17 | 249.50 | 252.50 | 249.50 | 250.00 | 250.00 | 1,330 |
| 2023-03-16 | 249.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1,300 |
| 2023-03-15 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | 2,750 |
| 2023-03-14 | 254.50 | 255.50 | 253.50 | 255.00 | 255.00 | 1,090 |
| 2023-03-13 | 260.00 | 260.00 | 253.00 | 254.50 | 254.50 | 3,890 |
| 2023-03-10 | 256.00 | 260.00 | 254.50 | 260.00 | 260.00 | 1,950 |
| 2023-03-09 | 252.00 | 261.00 | 251.00 | 255.50 | 255.50 | 3,450 |
| 2023-03-07 | 253.00 | 254.00 | 250.00 | 252.50 | 252.50 | 1,200 |
| 2023-03-06 | 252.50 | 255.50 | 249.00 | 252.00 | 252.00 | 2,660 |
| 2023-03-03 | 251.50 | 252.00 | 248.50 | 252.00 | 252.00 | 1,080 |
| 2023-03-02 | 254.50 | 254.50 | 248.50 | 252.00 | 252.00 | 2,440 |
| 2023-03-01 | 252.50 | 258.00 | 250.00 | 254.00 | 254.00 | 4,880 |
| 2023-02-28 | 254.00 | 255.00 | 249.00 | 252.00 | 252.00 | 3,590 |
| 2023-02-27 | 249.00 | 255.00 | 245.00 | 254.00 | 254.00 | 4,560 |
| 2023-02-24 | 251.50 | 251.50 | 246.50 | 249.00 | 249.00 | 720 |
| 2023-02-22 | 255.00 | 255.00 | 245.00 | 249.00 | 249.00 | 1,980 |
| 2023-02-21 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | 4,420 |
| 2023-02-20 | 255.00 | 256.50 | 250.00 | 252.50 | 252.50 | 2,380 |
| 2023-02-17 | 250.50 | 288.50 | 250.00 | 255.00 | 255.00 | 24,560 |
| 2023-02-16 | 252.50 | 258.00 | 250.00 | 250.00 | 250.00 | 4,210 |
| 2023-02-15 | 265.50 | 265.50 | 253.00 | 254.00 | 254.00 | 2,980 |
| 2023-02-14 | 272.50 | 274.50 | 264.00 | 267.50 | 267.50 | 5,740 |
| 2023-02-13 | 276.00 | 276.00 | 262.50 | 275.50 | 275.50 | 4,640 |
| 2023-02-10 | 275.00 | 278.50 | 264.00 | 274.00 | 274.00 | 3,440 |
| 2023-02-09 | 259.50 | 277.50 | 258.50 | 274.00 | 274.00 | 7,800 |
| 2023-02-08 | 258.50 | 261.50 | 255.50 | 259.50 | 259.50 | 1,340 |
| 2023-02-07 | 261.00 | 263.00 | 245.50 | 258.50 | 258.50 | 1,670 |
| 2023-02-06 | 257.50 | 262.50 | 254.00 | 261.00 | 261.00 | 1,580 |
| 2023-02-03 | 257.50 | 259.50 | 252.50 | 253.50 | 253.50 | 1,980 |
| 2023-02-02 | 259.00 | 259.50 | 252.50 | 257.50 | 257.50 | 2,870 |
| 2023-02-01 | 269.50 | 271.50 | 255.00 | 259.00 | 259.00 | 6,390 |
| 2023-01-31 | 267.50 | 272.50 | 263.50 | 264.00 | 264.00 | 3,240 |
| 2023-01-30 | 293.50 | 296.50 | 263.00 | 267.00 | 267.00 | 9,970 |
| 2023-01-27 | 294.00 | 296.50 | 287.00 | 296.50 | 296.50 | 580 |
| 2023-01-26 | 300.00 | 309.50 | 285.00 | 296.50 | 296.50 | 3,870 |
| 2023-01-25 | 270.00 | 310.00 | 256.50 | 300.00 | 300.00 | 20,870 |
| 2023-01-24 | 257.50 | 280.00 | 250.50 | 264.00 | 264.00 | 12,400 |
| 2023-01-23 | 244.50 | 325.00 | 235.00 | 264.50 | 264.50 | 48,330 |
| 2023-01-20 | 230.00 | 264.00 | 230.00 | 245.00 | 245.00 | 4,240 |
| 2023-01-19 | 227.00 | 228.50 | 225.00 | 228.50 | 228.50 | 200 |
| 2023-01-18 | 230.00 | 230.50 | 226.50 | 230.50 | 230.50 | 130 |
| 2023-01-17 | 236.00 | 236.00 | 227.00 | 227.50 | 227.50 | 140 |
| 2023-01-16 | 232.00 | 232.00 | 227.00 | 232.00 | 232.00 | 130 |
| 2023-01-13 | 231.50 | 231.50 | 228.00 | 230.00 | 230.00 | 240 |
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.