Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 206.00 | 218.00 | 195.00 | 207.50 | 207.50 | 2,470 |
| 2022-04-25 | 210.50 | 210.50 | 208.00 | 209.50 | 209.50 | 150 |
| 2022-04-22 | 212.50 | 218.50 | 208.50 | 212.50 | 212.50 | 120 |
| 2022-04-21 | 219.50 | 224.00 | 211.50 | 219.50 | 219.50 | 130 |
| 2022-04-20 | 212.50 | 219.50 | 210.00 | 219.00 | 219.00 | 270 |
| 2022-04-19 | 216.50 | 216.50 | 202.00 | 207.00 | 207.00 | 340 |
| 2022-04-18 | 213.50 | 215.00 | 206.00 | 215.00 | 215.00 | 120 |
| 2022-04-15 | 213.00 | 231.50 | 194.00 | 216.50 | 216.50 | 3,190 |
| 2022-04-14 | 213.00 | 217.00 | 210.50 | 211.50 | 211.50 | 640 |
| 2022-04-13 | 220.00 | 221.00 | 211.00 | 213.00 | 213.00 | 610 |
| 2022-04-12 | 228.00 | 228.50 | 213.00 | 219.00 | 219.00 | 1,290 |
| 2022-04-11 | 232.50 | 277.00 | 222.00 | 228.00 | 228.00 | 14,320 |
| 2022-04-08 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0 |
| 2022-04-07 | 236.50 | 236.50 | 232.50 | 232.50 | 232.50 | 110 |
| 2022-04-06 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 70 |
| 2022-04-05 | 239.00 | 243.00 | 232.00 | 232.00 | 232.00 | 210 |
| 2022-04-04 | 240.00 | 241.50 | 213.00 | 238.50 | 238.50 | 2,930 |
| 2022-04-01 | 258.50 | 258.50 | 236.00 | 240.00 | 240.00 | 1,130 |
| 2022-03-31 | 214.00 | 239.50 | 212.50 | 235.00 | 235.00 | 970 |
| 2022-03-30 | 216.50 | 216.50 | 200.00 | 212.00 | 212.00 | 300 |
| 2022-03-29 | 190.00 | 264.50 | 190.00 | 210.00 | 210.00 | 590 |
| 2022-03-28 | 200.00 | 217.50 | 171.00 | 190.00 | 190.00 | 930 |
| 2022-03-25 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-24 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-23 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-22 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-21 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-18 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-17 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-16 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-15 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-14 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-11 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-10 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-09 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-04 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-03 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-02 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-03-01 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-02-28 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2022-02-25 | 226.00 | 226.00 | 170.00 | 199.50 | 199.50 | 1,510 |
| 2022-02-24 | 250.00 | 250.00 | 160.50 | 166.00 | 166.00 | 4,860 |
| 2022-02-23 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0 |
| 2022-02-22 | 268.00 | 268.00 | 230.00 | 266.50 | 266.50 | 1,120 |
| 2022-02-21 | 295.50 | 295.50 | 264.00 | 271.00 | 271.00 | 1,150 |
| 2022-02-18 | 300.00 | 300.50 | 296.00 | 296.50 | 296.50 | 850 |
| 2022-02-17 | 298.50 | 300.00 | 298.00 | 300.00 | 300.00 | 60 |
| 2022-02-16 | 298.00 | 300.50 | 295.50 | 300.00 | 300.00 | 80 |
| 2022-02-15 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 10 |
| 2022-02-14 | 298.50 | 300.50 | 296.50 | 300.50 | 300.50 | 1,080 |
| 2022-02-11 | 299.50 | 300.00 | 299.00 | 300.00 | 300.00 | 40 |
| 2022-02-10 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 20 |
| 2022-02-09 | 299.00 | 301.00 | 298.50 | 301.00 | 301.00 | 70 |
| 2022-02-08 | 299.50 | 301.00 | 295.50 | 300.00 | 300.00 | 610 |
| 2022-02-07 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 30 |
| 2022-02-04 | 298.00 | 298.50 | 295.50 | 298.00 | 298.00 | 840 |
| 2022-02-03 | 290.50 | 301.00 | 290.50 | 300.50 | 300.50 | 2,280 |
| 2022-02-02 | 295.00 | 295.50 | 285.00 | 290.00 | 290.00 | 2,040 |
| 2022-02-01 | 297.00 | 297.00 | 295.50 | 295.50 | 295.50 | 110 |
| 2022-01-31 | 295.00 | 306.50 | 295.00 | 300.00 | 300.00 | 5,430 |
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.