Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 286.00 | 317.00 | 266.00 | 288.50 | 288.50 | 45,240 |
| 2026-04-30 | 307.00 | 319.00 | 271.00 | 278.50 | 278.50 | 26,590 |
| 2026-04-29 | 318.50 | 318.50 | 294.50 | 298.00 | 298.00 | 18,180 |
| 2026-04-28 | 313.00 | 338.00 | 301.00 | 306.00 | 306.00 | 37,010 |
| 2026-04-27 | 322.50 | 325.00 | 294.50 | 307.00 | 307.00 | 25,550 |
| 2026-04-24 | 325.00 | 340.00 | 311.00 | 315.00 | 315.00 | 29,650 |
| 2026-04-23 | 342.00 | 345.00 | 319.50 | 333.00 | 333.00 | 21,060 |
| 2026-04-22 | 345.00 | 349.00 | 331.00 | 339.50 | 339.50 | 16,380 |
| 2026-04-21 | 348.00 | 358.00 | 330.50 | 342.50 | 342.50 | 44,670 |
| 2026-04-20 | 337.50 | 369.00 | 333.00 | 349.00 | 349.00 | 45,160 |
| 2026-04-17 | 354.50 | 362.00 | 329.00 | 333.00 | 333.00 | 31,440 |
| 2026-04-16 | 348.00 | 364.50 | 339.00 | 358.00 | 358.00 | 22,530 |
| 2026-04-15 | 335.50 | 356.00 | 329.50 | 337.50 | 337.50 | 17,300 |
| 2026-04-14 | 358.00 | 358.00 | 332.00 | 338.50 | 338.50 | 17,810 |
| 2026-04-13 | 326.00 | 386.50 | 323.00 | 370.00 | 370.00 | 101,450 |
| 2026-04-10 | 352.00 | 352.50 | 323.50 | 334.00 | 334.00 | 28,510 |
| 2026-04-09 | 333.50 | 362.00 | 323.00 | 337.50 | 337.50 | 57,690 |
| 2026-04-08 | 350.00 | 351.00 | 302.00 | 318.00 | 318.00 | 76,120 |
| 2026-04-07 | 388.00 | 389.00 | 365.00 | 376.50 | 376.50 | 16,560 |
| 2026-04-06 | 407.50 | 407.50 | 363.00 | 376.50 | 376.50 | 39,360 |
| 2026-04-03 | 422.00 | 428.00 | 387.00 | 397.50 | 397.50 | 46,670 |
| 2026-04-02 | 399.00 | 421.50 | 375.00 | 383.50 | 383.50 | 166,300 |
| 2026-04-01 | 417.00 | 417.00 | 317.00 | 384.00 | 384.00 | 254,030 |
| 2026-03-31 | 419.50 | 435.00 | 380.00 | 427.00 | 427.00 | 44,170 |
| 2026-03-30 | 428.00 | 470.00 | 380.00 | 411.00 | 411.00 | 144,660 |
| 2026-03-27 | 386.00 | 428.00 | 364.50 | 428.00 | 428.00 | 113,840 |
| 2026-03-26 | 346.00 | 351.00 | 340.50 | 351.00 | 351.00 | 9,210 |
| 2026-03-25 | 331.00 | 351.50 | 312.00 | 319.50 | 319.50 | 44,030 |
| 2026-03-24 | 374.50 | 374.50 | 340.50 | 340.50 | 340.50 | 35,960 |
| 2026-03-23 | 403.00 | 440.00 | 374.00 | 378.50 | 378.50 | 119,690 |
| 2026-03-20 | 525.00 | 529.50 | 383.00 | 416.00 | 416.00 | 195,870 |
| 2026-03-19 | 478.00 | 482.50 | 456.50 | 482.50 | 482.50 | 39,360 |
| 2026-03-18 | 397.50 | 439.00 | 397.50 | 439.00 | 439.00 | 41,090 |
| 2026-03-17 | 339.50 | 397.50 | 323.00 | 361.50 | 361.50 | 137,200 |
| 2026-03-16 | 340.50 | 366.00 | 312.00 | 335.50 | 335.50 | 94,080 |
| 2026-03-13 | 290.00 | 337.00 | 282.50 | 319.00 | 319.00 | 77,880 |
| 2026-03-12 | 271.50 | 296.50 | 269.00 | 277.00 | 277.00 | 24,690 |
| 2026-03-11 | 270.50 | 272.00 | 258.50 | 262.00 | 262.00 | 11,920 |
| 2026-03-10 | 282.00 | 286.50 | 263.00 | 270.00 | 270.00 | 13,400 |
| 2026-03-09 | 271.50 | 303.00 | 251.50 | 277.50 | 277.50 | 68,810 |
| 2026-03-06 | 270.50 | 273.00 | 261.00 | 272.50 | 272.50 | 11,430 |
| 2026-03-05 | 269.00 | 288.00 | 261.00 | 270.00 | 270.00 | 12,630 |
| 2026-03-04 | 280.50 | 285.50 | 269.00 | 271.00 | 271.00 | 8,570 |
| 2026-03-03 | 263.50 | 288.50 | 262.00 | 266.50 | 266.50 | 31,960 |
| 2026-03-02 | 246.50 | 272.50 | 244.50 | 256.50 | 256.50 | 16,370 |
| 2026-02-27 | 247.00 | 248.00 | 241.00 | 246.50 | 246.50 | 640 |
| 2026-02-26 | 251.00 | 252.50 | 240.00 | 244.00 | 244.00 | 4,170 |
| 2026-02-25 | 248.50 | 260.00 | 246.00 | 251.00 | 251.00 | 5,500 |
| 2026-02-24 | 241.50 | 247.50 | 241.50 | 244.00 | 244.00 | 460 |
| 2026-02-20 | 238.00 | 248.50 | 230.50 | 237.00 | 237.00 | 1,910 |
| 2026-02-19 | 242.00 | 243.00 | 240.50 | 242.00 | 242.00 | 840 |
| 2026-02-18 | 241.50 | 242.00 | 239.50 | 242.00 | 242.00 | 540 |
| 2026-02-17 | 246.00 | 248.50 | 235.00 | 244.00 | 244.00 | 1,430 |
| 2026-02-16 | 245.50 | 260.00 | 237.00 | 244.50 | 244.50 | 5,190 |
| 2026-02-13 | 250.50 | 250.50 | 242.50 | 247.00 | 247.00 | 700 |
| 2026-02-12 | 251.00 | 251.50 | 238.00 | 241.00 | 241.00 | 2,010 |
| 2026-02-11 | 249.00 | 257.50 | 246.00 | 250.50 | 250.50 | 1,450 |
| 2026-02-10 | 249.00 | 253.50 | 248.00 | 251.00 | 251.00 | 740 |
| 2026-02-09 | 245.50 | 263.00 | 244.00 | 248.50 | 248.50 | 2,540 |
| 2026-02-06 | 247.00 | 247.00 | 241.50 | 242.50 | 242.50 | 1,160 |
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.