Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 243.50 | 247.00 | 243.50 | 247.00 | 247.00 | 1,450 |
| 2026-02-04 | 246.00 | 247.50 | 243.50 | 245.50 | 245.50 | 2,680 |
| 2026-02-03 | 263.50 | 263.50 | 238.00 | 243.50 | 243.50 | 18,340 |
| 2026-02-02 | 260.00 | 274.00 | 242.50 | 269.00 | 269.00 | 20,050 |
| 2026-01-30 | 264.50 | 266.50 | 253.50 | 264.00 | 264.00 | 10,840 |
| 2026-01-29 | 275.50 | 284.50 | 260.00 | 273.50 | 273.50 | 6,120 |
| 2026-01-28 | 272.50 | 291.50 | 266.00 | 268.00 | 268.00 | 17,590 |
| 2026-01-27 | 255.00 | 276.00 | 254.00 | 271.50 | 271.50 | 11,380 |
| 2026-01-26 | 251.00 | 270.00 | 247.50 | 263.00 | 263.00 | 10,540 |
| 2026-01-23 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 220 |
| 2026-01-22 | 259.00 | 259.00 | 247.50 | 252.00 | 252.00 | 1,500 |
| 2026-01-21 | 252.00 | 255.00 | 251.00 | 251.50 | 251.50 | 300 |
| 2026-01-20 | 259.50 | 259.50 | 252.00 | 254.00 | 254.00 | 2,890 |
| 2026-01-19 | 238.50 | 263.00 | 238.50 | 261.50 | 261.50 | 26,150 |
| 2026-01-16 | 245.00 | 248.50 | 237.00 | 240.00 | 240.00 | 620 |
| 2026-01-15 | 247.50 | 251.50 | 245.00 | 246.00 | 246.00 | 2,570 |
| 2026-01-14 | 244.00 | 253.50 | 244.00 | 250.00 | 250.00 | 1,990 |
| 2026-01-13 | 246.50 | 260.00 | 240.00 | 243.50 | 243.50 | 19,020 |
| 2026-01-12 | 239.50 | 256.00 | 239.00 | 243.00 | 243.00 | 5,850 |
| 2026-01-09 | 224.50 | 254.50 | 222.50 | 239.00 | 239.00 | 17,020 |
| 2026-01-08 | 220.00 | 257.50 | 220.00 | 241.50 | 241.50 | 22,120 |
| 2026-01-06 | 218.00 | 232.00 | 213.00 | 215.50 | 215.50 | 4,780 |
| 2026-01-05 | 213.50 | 220.00 | 213.50 | 218.00 | 218.00 | 890 |
| 2025-12-30 | 225.00 | 225.00 | 217.00 | 217.00 | 217.00 | 1,090 |
| 2025-12-29 | 220.50 | 233.00 | 217.00 | 221.00 | 221.00 | 6,580 |
| 2025-12-26 | 230.00 | 235.00 | 219.50 | 229.50 | 229.50 | 7,500 |
| 2025-12-25 | 226.50 | 235.00 | 218.50 | 229.00 | 229.00 | 3,080 |
| 2025-12-24 | 222.50 | 226.00 | 221.00 | 221.50 | 221.50 | 2,290 |
| 2025-12-23 | 212.50 | 225.00 | 212.50 | 219.50 | 219.50 | 9,340 |
| 2025-12-22 | 222.00 | 222.50 | 215.50 | 217.00 | 217.00 | 1,470 |
| 2025-12-19 | 217.50 | 222.50 | 216.50 | 218.50 | 218.50 | 2,350 |
| 2025-12-18 | 217.50 | 217.50 | 215.00 | 217.00 | 217.00 | 630 |
| 2025-12-17 | 219.00 | 219.00 | 213.50 | 215.00 | 215.00 | 6,220 |
| 2025-12-16 | 208.50 | 218.00 | 206.50 | 207.00 | 207.00 | 5,200 |
| 2025-12-15 | 209.00 | 209.50 | 206.50 | 208.00 | 208.00 | 620 |
| 2025-12-12 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 720 |
| 2025-12-11 | 209.50 | 209.50 | 207.00 | 208.00 | 208.00 | 840 |
| 2025-12-10 | 209.50 | 209.50 | 208.00 | 208.00 | 208.00 | 480 |
| 2025-12-09 | 206.50 | 211.50 | 206.50 | 208.50 | 208.50 | 1,910 |
| 2025-12-08 | 206.50 | 207.50 | 205.00 | 206.00 | 206.00 | 2,280 |
| 2025-12-05 | 207.50 | 207.50 | 206.50 | 207.00 | 207.00 | 120 |
| 2025-12-04 | 208.00 | 208.00 | 205.50 | 207.00 | 207.00 | 200 |
| 2025-12-03 | 206.00 | 207.50 | 203.00 | 207.50 | 207.50 | 1,490 |
| 2025-12-02 | 208.00 | 208.50 | 206.00 | 207.00 | 207.00 | 230 |
| 2025-12-01 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 10 |
| 2025-11-28 | 208.00 | 208.50 | 205.50 | 206.00 | 206.00 | 410 |
| 2025-11-27 | 208.50 | 208.50 | 206.50 | 206.50 | 206.50 | 180 |
| 2025-11-26 | 209.50 | 211.00 | 206.50 | 207.50 | 207.50 | 2,060 |
| 2025-11-25 | 208.50 | 209.50 | 207.00 | 209.50 | 209.50 | 430 |
| 2025-11-24 | 208.00 | 211.00 | 205.00 | 209.50 | 209.50 | 4,140 |
| 2025-11-21 | 210.00 | 213.50 | 206.50 | 213.00 | 213.00 | 3,480 |
| 2025-11-20 | 211.00 | 212.00 | 208.50 | 210.00 | 210.00 | 1,090 |
| 2025-11-19 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 4,380 |
| 2025-11-18 | 209.50 | 216.00 | 209.00 | 212.00 | 212.00 | 1,560 |
| 2025-11-17 | 215.00 | 220.00 | 210.00 | 213.50 | 213.50 | 4,330 |
| 2025-11-14 | 216.50 | 221.00 | 213.00 | 215.50 | 215.50 | 1,530 |
| 2025-11-13 | 217.00 | 220.00 | 212.00 | 216.50 | 216.50 | 3,010 |
| 2025-11-12 | 219.00 | 224.00 | 215.50 | 223.00 | 223.00 | 2,320 |
| 2025-11-11 | 215.00 | 223.00 | 215.00 | 219.00 | 219.00 | 2,110 |
| 2025-11-10 | 220.00 | 223.00 | 214.00 | 216.50 | 216.50 | 4,250 |
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.