Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 199.50 | 200.00 | 194.50 | 195.50 | 195.50 | 280 |
| 2022-07-25 | 196.50 | 199.50 | 196.50 | 199.00 | 199.00 | 80 |
| 2022-07-22 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 390 |
| 2022-07-21 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-07-20 | 194.50 | 205.00 | 194.50 | 201.00 | 201.00 | 90 |
| 2022-07-19 | 199.00 | 208.00 | 199.00 | 200.00 | 200.00 | 640 |
| 2022-07-18 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | 690 |
| 2022-07-15 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 10 |
| 2022-07-14 | 203.00 | 203.00 | 202.50 | 202.50 | 202.50 | 30 |
| 2022-07-13 | 207.50 | 207.50 | 201.00 | 201.50 | 201.50 | 520 |
| 2022-07-12 | 212.50 | 212.50 | 209.50 | 210.00 | 210.00 | 300 |
| 2022-07-11 | 216.00 | 224.00 | 207.00 | 214.00 | 214.00 | 1,110 |
| 2022-07-08 | 208.50 | 209.00 | 208.50 | 209.00 | 209.00 | 30 |
| 2022-07-07 | 207.50 | 215.00 | 207.50 | 210.50 | 210.50 | 50 |
| 2022-07-06 | 212.50 | 212.50 | 211.00 | 211.00 | 211.00 | 670 |
| 2022-07-05 | 203.50 | 211.00 | 203.50 | 211.00 | 211.00 | 540 |
| 2022-07-04 | 204.00 | 209.50 | 204.00 | 207.50 | 207.50 | 320 |
| 2022-07-01 | 204.50 | 210.00 | 204.50 | 209.00 | 209.00 | 230 |
| 2022-06-30 | 208.00 | 208.00 | 204.50 | 207.00 | 207.00 | 450 |
| 2022-06-29 | 208.50 | 210.00 | 208.00 | 208.00 | 208.00 | 290 |
| 2022-06-28 | 211.00 | 211.50 | 209.50 | 209.50 | 209.50 | 60 |
| 2022-06-27 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | 130 |
| 2022-06-24 | 207.00 | 213.00 | 203.00 | 213.00 | 213.00 | 90 |
| 2022-06-23 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2022-06-22 | 218.00 | 218.00 | 204.50 | 211.00 | 211.00 | 570 |
| 2022-06-21 | 217.00 | 222.00 | 207.00 | 220.00 | 220.00 | 4,760 |
| 2022-06-20 | 202.50 | 236.00 | 199.00 | 223.50 | 223.50 | 3,410 |
| 2022-06-17 | 201.00 | 206.50 | 198.50 | 205.50 | 205.50 | 470 |
| 2022-06-16 | 199.00 | 203.00 | 199.00 | 201.50 | 201.50 | 320 |
| 2022-06-15 | 198.50 | 199.50 | 198.50 | 198.50 | 198.50 | 50 |
| 2022-06-14 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | 40 |
| 2022-06-10 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 120 |
| 2022-06-09 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0 |
| 2022-06-08 | 198.00 | 198.50 | 198.00 | 198.50 | 198.50 | 30 |
| 2022-06-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 50 |
| 2022-06-06 | 206.50 | 206.50 | 197.50 | 200.00 | 200.00 | 90 |
| 2022-06-03 | 202.50 | 204.00 | 202.50 | 203.00 | 203.00 | 110 |
| 2022-06-02 | 211.00 | 212.00 | 197.50 | 200.50 | 200.50 | 650 |
| 2022-06-01 | 196.00 | 210.50 | 196.00 | 207.00 | 207.00 | 860 |
| 2022-05-31 | 202.00 | 202.00 | 182.50 | 197.50 | 197.50 | 790 |
| 2022-05-30 | 202.50 | 206.00 | 202.00 | 203.50 | 203.50 | 150 |
| 2022-05-27 | 205.00 | 208.00 | 201.00 | 201.00 | 201.00 | 130 |
| 2022-05-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2022-05-25 | 197.00 | 199.50 | 196.50 | 196.50 | 196.50 | 160 |
| 2022-05-24 | 200.50 | 200.50 | 197.00 | 198.00 | 198.00 | 120 |
| 2022-05-23 | 204.50 | 204.50 | 201.00 | 201.00 | 201.00 | 130 |
| 2022-05-20 | 205.50 | 206.00 | 205.50 | 206.00 | 206.00 | 30 |
| 2022-05-19 | 206.50 | 209.50 | 200.50 | 206.50 | 206.50 | 100 |
| 2022-05-18 | 208.50 | 209.50 | 208.50 | 209.00 | 209.00 | 170 |
| 2022-05-17 | 202.00 | 211.00 | 202.00 | 207.50 | 207.50 | 280 |
| 2022-05-16 | 202.00 | 203.50 | 199.50 | 200.00 | 200.00 | 80 |
| 2022-05-13 | 201.50 | 202.00 | 198.00 | 202.00 | 202.00 | 140 |
| 2022-05-12 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 40 |
| 2022-05-11 | 205.00 | 205.00 | 203.50 | 203.50 | 203.50 | 80 |
| 2022-05-06 | 201.00 | 206.00 | 197.00 | 205.00 | 205.00 | 910 |
| 2022-05-05 | 203.00 | 206.00 | 196.00 | 204.50 | 204.50 | 420 |
| 2022-05-04 | 203.00 | 205.50 | 202.50 | 202.50 | 202.50 | 110 |
| 2022-04-29 | 205.50 | 207.50 | 205.00 | 207.50 | 207.50 | 100 |
| 2022-04-28 | 208.00 | 210.00 | 201.00 | 203.00 | 203.00 | 430 |
| 2022-04-27 | 208.00 | 211.00 | 207.00 | 208.00 | 208.00 | 360 |
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.