Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | 310 |
| 2022-01-27 | 278.00 | 296.50 | 278.00 | 296.00 | 296.00 | 2,590 |
| 2022-01-26 | 281.00 | 282.50 | 281.00 | 282.50 | 282.50 | 90 |
| 2022-01-25 | 266.50 | 281.00 | 266.50 | 280.00 | 280.00 | 1,540 |
| 2022-01-24 | 274.00 | 274.00 | 246.50 | 266.50 | 266.50 | 920 |
| 2022-01-21 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 140 |
| 2022-01-20 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 20 |
| 2022-01-19 | 274.00 | 274.00 | 265.50 | 268.50 | 268.50 | 310 |
| 2022-01-18 | 273.50 | 273.50 | 268.00 | 273.50 | 273.50 | 110 |
| 2022-01-17 | 275.00 | 275.00 | 274.00 | 274.50 | 274.50 | 140 |
| 2022-01-14 | 280.00 | 281.00 | 275.00 | 275.50 | 275.50 | 370 |
| 2022-01-13 | 286.00 | 288.50 | 275.00 | 281.50 | 281.50 | 330 |
| 2022-01-12 | 282.50 | 286.50 | 281.50 | 286.50 | 286.50 | 40 |
| 2022-01-11 | 282.50 | 286.50 | 282.50 | 286.00 | 286.00 | 90 |
| 2022-01-10 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 20 |
| 2022-01-07 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-01-06 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-01-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 20 |
| 2022-01-04 | 282.50 | 285.00 | 282.50 | 285.00 | 285.00 | 190 |
| 2022-01-03 | 276.50 | 283.00 | 276.50 | 283.00 | 283.00 | 1,120 |
| 2021-12-30 | 271.50 | 274.00 | 271.50 | 272.50 | 272.50 | 60 |
| 2021-12-29 | 276.00 | 276.00 | 271.50 | 273.00 | 273.00 | 140 |
| 2021-12-28 | 276.50 | 277.50 | 272.50 | 276.00 | 276.00 | 580 |
| 2021-12-27 | 273.50 | 277.50 | 271.50 | 272.00 | 272.00 | 490 |
| 2021-12-24 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 10 |
| 2021-12-23 | 274.50 | 275.00 | 269.00 | 275.00 | 275.00 | 200 |
| 2021-12-22 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 100 |
| 2021-12-21 | 274.50 | 277.50 | 274.50 | 277.50 | 277.50 | 20 |
| 2021-12-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 10 |
| 2021-12-17 | 268.00 | 280.50 | 268.00 | 275.50 | 275.50 | 400 |
| 2021-12-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 10 |
| 2021-12-15 | 268.00 | 273.50 | 268.00 | 273.50 | 273.50 | 300 |
| 2021-12-14 | 264.50 | 273.00 | 250.50 | 270.00 | 270.00 | 1,740 |
| 2021-12-13 | 272.50 | 272.50 | 264.50 | 268.50 | 268.50 | 350 |
| 2021-12-10 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 980 |
| 2021-12-09 | 281.50 | 281.50 | 265.00 | 269.50 | 269.50 | 4,570 |
| 2021-12-08 | 285.50 | 285.50 | 282.00 | 282.00 | 282.00 | 50 |
| 2021-12-07 | 283.50 | 284.00 | 281.50 | 282.00 | 282.00 | 290 |
| 2021-12-06 | 290.50 | 290.50 | 283.50 | 287.50 | 287.50 | 420 |
| 2021-12-03 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | 60 |
| 2021-12-02 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2021-12-01 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2021-11-30 | 291.00 | 291.00 | 290.50 | 290.50 | 290.50 | 120 |
| 2021-11-29 | 296.50 | 296.50 | 291.50 | 291.50 | 291.50 | 150 |
| 2021-11-26 | 294.50 | 294.50 | 292.00 | 292.50 | 292.50 | 80 |
| 2021-11-25 | 295.00 | 295.00 | 294.50 | 295.00 | 295.00 | 30 |
| 2021-11-24 | 299.00 | 300.00 | 296.50 | 296.50 | 296.50 | 230 |
| 2021-11-23 | 295.50 | 297.00 | 295.50 | 295.50 | 295.50 | 30 |
| 2021-11-22 | 308.50 | 308.50 | 290.00 | 295.00 | 295.00 | 680 |
| 2021-11-19 | 318.50 | 318.50 | 307.00 | 309.50 | 309.50 | 370 |
| 2021-11-18 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 1,960 |
| 2021-11-17 | 325.00 | 350.00 | 300.00 | 311.50 | 311.50 | 6,030 |
| 2021-11-16 | 304.00 | 322.00 | 296.00 | 322.00 | 322.00 | 1,730 |
| 2021-11-15 | 304.50 | 307.00 | 304.50 | 307.00 | 307.00 | 30 |
| 2021-11-12 | 306.00 | 312.50 | 305.00 | 307.00 | 307.00 | 370 |
| 2021-11-11 | 312.50 | 312.50 | 302.50 | 304.50 | 304.50 | 130 |
| 2021-11-10 | 298.00 | 315.00 | 295.50 | 300.50 | 300.50 | 1,140 |
| 2021-11-09 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 70 |
| 2021-11-08 | 301.00 | 301.00 | 297.00 | 301.00 | 301.00 | 90 |
| 2021-11-05 | 295.00 | 299.50 | 295.00 | 299.50 | 299.50 | 100 |
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.