Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 201.00 | 203.50 | 194.50 | 200.50 | 200.50 | 760 |
| 2022-10-17 | 199.50 | 214.50 | 192.00 | 198.00 | 198.00 | 2,500 |
| 2022-10-14 | 193.50 | 199.50 | 193.50 | 196.50 | 196.50 | 20 |
| 2022-10-13 | 200.50 | 206.50 | 190.00 | 197.50 | 197.50 | 1,320 |
| 2022-10-12 | 195.00 | 196.50 | 190.50 | 194.00 | 194.00 | 590 |
| 2022-10-11 | 194.00 | 199.00 | 189.50 | 196.00 | 196.00 | 360 |
| 2022-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-10-07 | 204.00 | 204.00 | 189.50 | 190.00 | 190.00 | 500 |
| 2022-10-06 | 198.00 | 200.00 | 188.00 | 200.00 | 200.00 | 1,160 |
| 2022-10-05 | 193.50 | 198.00 | 188.00 | 194.00 | 194.00 | 410 |
| 2022-10-04 | 193.50 | 200.00 | 191.50 | 199.50 | 199.50 | 170 |
| 2022-10-03 | 240.00 | 240.00 | 188.00 | 193.00 | 193.00 | 1,810 |
| 2022-09-30 | 182.50 | 186.50 | 172.50 | 183.00 | 183.00 | 250 |
| 2022-09-29 | 187.50 | 187.50 | 187.00 | 187.00 | 187.00 | 130 |
| 2022-09-28 | 189.00 | 193.00 | 182.00 | 185.50 | 185.50 | 420 |
| 2022-09-27 | 186.00 | 194.00 | 186.00 | 187.00 | 187.00 | 160 |
| 2022-09-26 | 199.50 | 199.50 | 181.50 | 181.50 | 181.50 | 390 |
| 2022-09-23 | 214.00 | 214.00 | 191.00 | 198.00 | 198.00 | 1,300 |
| 2022-09-22 | 212.00 | 218.50 | 210.00 | 211.00 | 211.00 | 750 |
| 2022-09-21 | 224.00 | 224.00 | 202.00 | 212.50 | 212.50 | 610 |
| 2022-09-20 | 236.50 | 236.50 | 225.00 | 225.00 | 225.00 | 350 |
| 2022-09-19 | 229.50 | 244.00 | 229.00 | 233.50 | 233.50 | 1,250 |
| 2022-09-16 | 244.00 | 244.00 | 229.00 | 230.00 | 230.00 | 940 |
| 2022-09-15 | 245.50 | 245.50 | 231.50 | 238.50 | 238.50 | 2,840 |
| 2022-09-14 | 246.50 | 248.50 | 242.50 | 243.50 | 243.50 | 1,020 |
| 2022-09-13 | 250.50 | 250.50 | 247.00 | 250.00 | 250.00 | 1,070 |
| 2022-09-12 | 260.50 | 263.00 | 249.00 | 252.50 | 252.50 | 2,670 |
| 2022-09-09 | 236.50 | 299.50 | 236.50 | 259.50 | 259.50 | 16,480 |
| 2022-09-08 | 235.50 | 235.50 | 234.00 | 234.00 | 234.00 | 430 |
| 2022-09-07 | 228.50 | 248.00 | 228.50 | 235.50 | 235.50 | 360 |
| 2022-09-06 | 230.50 | 252.00 | 228.00 | 230.50 | 230.50 | 3,740 |
| 2022-09-05 | 221.50 | 243.00 | 218.00 | 230.00 | 230.00 | 4,010 |
| 2022-09-02 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 450 |
| 2022-09-01 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 810 |
| 2022-08-31 | 216.00 | 229.50 | 210.00 | 224.00 | 224.00 | 840 |
| 2022-08-30 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 10 |
| 2022-08-29 | 208.50 | 215.50 | 208.50 | 215.50 | 215.50 | 420 |
| 2022-08-26 | 218.00 | 218.00 | 210.50 | 213.50 | 213.50 | 520 |
| 2022-08-25 | 216.50 | 228.50 | 216.50 | 218.50 | 218.50 | 1,690 |
| 2022-08-24 | 211.00 | 220.50 | 211.00 | 219.50 | 219.50 | 410 |
| 2022-08-23 | 213.50 | 216.50 | 203.00 | 211.00 | 211.00 | 460 |
| 2022-08-22 | 208.00 | 215.00 | 204.50 | 208.50 | 208.50 | 70 |
| 2022-08-19 | 213.50 | 213.50 | 201.00 | 206.00 | 206.00 | 220 |
| 2022-08-18 | 209.00 | 211.00 | 208.00 | 210.50 | 210.50 | 330 |
| 2022-08-17 | 212.00 | 216.00 | 208.50 | 208.50 | 208.50 | 80 |
| 2022-08-16 | 210.50 | 223.00 | 203.50 | 211.00 | 211.00 | 170 |
| 2022-08-15 | 206.00 | 226.50 | 206.00 | 211.50 | 211.50 | 860 |
| 2022-08-12 | 198.00 | 204.00 | 197.50 | 204.00 | 204.00 | 120 |
| 2022-08-11 | 198.00 | 204.00 | 196.00 | 204.00 | 204.00 | 80 |
| 2022-08-10 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 60 |
| 2022-08-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 320 |
| 2022-08-08 | 190.00 | 199.00 | 188.00 | 197.50 | 197.50 | 490 |
| 2022-08-05 | 193.00 | 196.00 | 190.00 | 190.00 | 190.00 | 290 |
| 2022-08-04 | 195.50 | 195.50 | 193.00 | 193.00 | 193.00 | 110 |
| 2022-08-03 | 196.50 | 199.00 | 192.50 | 199.00 | 199.00 | 1,260 |
| 2022-08-02 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 50 |
| 2022-08-01 | 198.50 | 200.00 | 190.00 | 195.50 | 195.50 | 1,670 |
| 2022-07-29 | 196.00 | 198.00 | 195.50 | 198.00 | 198.00 | 100 |
| 2022-07-28 | 196.50 | 197.00 | 187.50 | 196.50 | 196.50 | 1,480 |
| 2022-07-27 | 199.50 | 201.50 | 194.00 | 199.50 | 199.50 | 570 |
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.