Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 208.00 | 212.50 | 181.00 | 190.00 | 190.00 | 38,140 |
| 2026-07-24 | 226.50 | 229.50 | 192.00 | 209.00 | 209.00 | 19,500 |
| 2026-07-23 | 214.00 | 230.00 | 210.00 | 221.50 | 221.50 | 39,820 |
| 2026-07-22 | 203.50 | 216.50 | 195.50 | 210.50 | 210.50 | 18,030 |
| 2026-07-21 | 202.00 | 206.00 | 187.50 | 204.00 | 204.00 | 30,070 |
| 2026-07-20 | 195.50 | 217.00 | 190.00 | 202.00 | 202.00 | 26,350 |
| 2026-07-17 | 191.00 | 205.00 | 190.50 | 194.00 | 194.00 | 21,300 |
| 2026-07-16 | 204.50 | 208.00 | 188.50 | 195.00 | 195.00 | 16,100 |
| 2026-07-15 | 228.00 | 228.00 | 191.50 | 200.00 | 200.00 | 36,030 |
| 2026-07-14 | 205.50 | 240.00 | 205.50 | 216.00 | 216.00 | 96,380 |
| 2026-07-13 | 169.50 | 214.00 | 166.00 | 194.50 | 194.50 | 41,780 |
| 2026-07-10 | 184.00 | 185.00 | 152.00 | 169.00 | 169.00 | 21,650 |
| 2026-07-09 | 190.50 | 212.00 | 182.50 | 192.50 | 192.50 | 44,680 |
| 2026-07-08 | 174.50 | 197.50 | 164.00 | 184.00 | 184.00 | 51,450 |
| 2026-07-07 | 164.00 | 173.50 | 150.50 | 161.00 | 161.00 | 18,450 |
| 2026-07-06 | 162.00 | 172.00 | 156.50 | 157.50 | 157.50 | 19,610 |
| 2026-07-03 | 161.50 | 163.50 | 159.00 | 163.00 | 163.00 | 950 |
| 2026-07-02 | 174.50 | 175.00 | 159.00 | 160.00 | 160.00 | 11,550 |
| 2026-07-01 | 183.50 | 191.50 | 173.50 | 177.50 | 177.50 | 16,300 |
| 2026-06-30 | 194.50 | 214.00 | 176.00 | 187.00 | 187.00 | 43,850 |
| 2026-06-29 | 158.50 | 194.50 | 157.50 | 185.50 | 185.50 | 44,360 |
| 2026-06-26 | 171.50 | 183.50 | 146.50 | 153.50 | 153.50 | 25,450 |
| 2026-06-25 | 177.00 | 187.50 | 165.00 | 173.50 | 173.50 | 8,470 |
| 2026-06-24 | 188.50 | 189.50 | 174.50 | 184.00 | 184.00 | 4,880 |
| 2026-06-23 | 190.00 | 194.00 | 180.00 | 190.00 | 190.00 | 8,530 |
| 2026-06-22 | 207.50 | 207.50 | 183.00 | 189.50 | 189.50 | 9,550 |
| 2026-06-19 | 209.00 | 213.50 | 207.00 | 209.00 | 209.00 | 3,710 |
| 2026-06-18 | 219.50 | 223.50 | 207.50 | 217.00 | 217.00 | 5,290 |
| 2026-06-17 | 215.00 | 219.50 | 214.00 | 219.00 | 219.00 | 3,330 |
| 2026-06-16 | 217.00 | 219.00 | 206.00 | 215.00 | 215.00 | 6,110 |
| 2026-06-15 | 224.00 | 224.00 | 214.00 | 216.50 | 216.50 | 9,170 |
| 2026-06-11 | 235.00 | 236.50 | 217.50 | 229.00 | 229.00 | 10,510 |
| 2026-06-10 | 230.00 | 233.00 | 221.00 | 226.00 | 226.00 | 6,960 |
| 2026-06-09 | 234.00 | 234.00 | 222.00 | 229.00 | 229.00 | 9,720 |
| 2026-06-08 | 247.00 | 251.00 | 232.50 | 236.00 | 236.00 | 33,850 |
| 2026-06-05 | 248.00 | 250.50 | 245.00 | 248.00 | 248.00 | 750 |
| 2026-06-04 | 247.50 | 251.00 | 245.00 | 246.00 | 246.00 | 1,380 |
| 2026-06-03 | 261.50 | 264.00 | 242.00 | 251.00 | 251.00 | 8,250 |
| 2026-06-02 | 268.00 | 270.50 | 250.50 | 257.50 | 257.50 | 13,640 |
| 2026-06-01 | 243.50 | 277.00 | 240.00 | 269.50 | 269.50 | 34,660 |
| 2026-05-29 | 244.00 | 246.00 | 238.00 | 242.50 | 242.50 | 1,970 |
| 2026-05-28 | 242.50 | 260.00 | 242.00 | 247.00 | 247.00 | 10,000 |
| 2026-05-27 | 240.50 | 243.00 | 239.00 | 241.50 | 241.50 | 920 |
| 2026-05-26 | 244.50 | 260.50 | 241.50 | 243.50 | 243.50 | 10,420 |
| 2026-05-25 | 252.50 | 254.00 | 243.50 | 245.00 | 245.00 | 6,560 |
| 2026-05-22 | 250.50 | 253.50 | 245.00 | 248.50 | 248.50 | 4,030 |
| 2026-05-21 | 254.00 | 265.00 | 250.00 | 253.00 | 253.00 | 6,830 |
| 2026-05-20 | 259.00 | 259.50 | 252.50 | 257.00 | 257.00 | 2,740 |
| 2026-05-19 | 264.50 | 265.00 | 257.00 | 263.00 | 263.00 | 7,720 |
| 2026-05-18 | 261.50 | 271.00 | 259.00 | 268.00 | 268.00 | 10,970 |
| 2026-05-15 | 264.00 | 267.50 | 257.50 | 258.50 | 258.50 | 6,930 |
| 2026-05-14 | 269.50 | 271.50 | 260.00 | 267.50 | 267.50 | 6,960 |
| 2026-05-13 | 271.00 | 282.00 | 267.50 | 272.00 | 272.00 | 10,590 |
| 2026-05-12 | 278.00 | 283.50 | 267.50 | 271.00 | 271.00 | 10,260 |
| 2026-05-11 | 261.50 | 280.50 | 259.00 | 270.00 | 270.00 | 14,930 |
| 2026-05-08 | 271.50 | 282.50 | 250.00 | 251.00 | 251.00 | 12,540 |
| 2026-05-07 | 274.50 | 278.00 | 262.00 | 264.50 | 264.50 | 12,370 |
| 2026-05-06 | 287.00 | 289.00 | 270.00 | 280.50 | 280.50 | 17,070 |
| 2026-05-05 | 319.00 | 331.00 | 281.00 | 293.50 | 293.50 | 46,030 |
| 2026-05-04 | 286.00 | 317.00 | 266.00 | 288.50 | 288.50 | 45,240 |
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.