Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 213.50 | 224.50 | 212.50 | 219.00 | 219.00 | 6,970 |
| 2025-11-06 | 217.00 | 217.00 | 211.00 | 215.00 | 215.00 | 1,970 |
| 2025-11-05 | 219.00 | 219.00 | 210.00 | 217.50 | 217.50 | 4,270 |
| 2025-11-03 | 213.50 | 223.50 | 212.00 | 219.50 | 219.50 | 2,830 |
| 2025-11-01 | 212.50 | 216.50 | 208.00 | 209.50 | 209.50 | 4,170 |
| 2025-10-31 | 230.00 | 244.00 | 205.00 | 227.00 | 227.00 | 16,340 |
| 2025-10-30 | 216.50 | 227.00 | 208.50 | 223.00 | 223.00 | 6,600 |
| 2025-10-29 | 213.00 | 215.50 | 205.50 | 207.00 | 207.00 | 10,590 |
| 2025-10-28 | 208.50 | 208.50 | 202.00 | 207.50 | 207.50 | 1,760 |
| 2025-10-27 | 217.50 | 225.00 | 203.50 | 214.50 | 214.50 | 7,410 |
| 2025-10-24 | 220.50 | 223.50 | 216.00 | 220.50 | 220.50 | 1,000 |
| 2025-10-23 | 222.00 | 237.50 | 215.00 | 225.00 | 225.00 | 10,920 |
| 2025-10-22 | 242.00 | 245.00 | 224.00 | 232.50 | 232.50 | 37,030 |
| 2025-10-21 | 229.00 | 243.50 | 221.00 | 225.50 | 225.50 | 9,290 |
| 2025-10-20 | 226.00 | 237.00 | 224.00 | 232.00 | 232.00 | 7,050 |
| 2025-10-17 | 232.50 | 237.00 | 212.00 | 216.00 | 216.00 | 36,920 |
| 2025-10-16 | 237.00 | 251.50 | 225.00 | 231.00 | 231.00 | 13,430 |
| 2025-10-15 | 252.50 | 263.00 | 233.50 | 250.00 | 250.00 | 22,890 |
| 2025-10-14 | 206.00 | 251.00 | 206.00 | 240.00 | 240.00 | 38,100 |
| 2025-10-13 | 198.00 | 219.50 | 196.00 | 207.00 | 207.00 | 12,760 |
| 2025-10-10 | 201.50 | 207.00 | 193.50 | 207.00 | 207.00 | 2,470 |
| 2025-10-09 | 202.50 | 208.50 | 198.50 | 207.50 | 207.50 | 770 |
| 2025-10-08 | 204.00 | 217.50 | 197.50 | 201.00 | 201.00 | 15,550 |
| 2025-10-07 | 202.00 | 227.50 | 202.00 | 218.00 | 218.00 | 13,960 |
| 2025-10-06 | 193.00 | 202.50 | 191.50 | 200.00 | 200.00 | 4,880 |
| 2025-10-03 | 196.50 | 197.50 | 195.00 | 195.00 | 195.00 | 260 |
| 2025-10-02 | 198.50 | 201.50 | 196.00 | 199.00 | 199.00 | 790 |
| 2025-10-01 | 202.00 | 203.00 | 198.00 | 201.50 | 201.50 | 1,530 |
| 2025-09-30 | 203.00 | 203.00 | 202.00 | 202.50 | 202.50 | 40 |
| 2025-09-29 | 204.00 | 204.00 | 202.50 | 204.00 | 204.00 | 300 |
| 2025-09-26 | 207.50 | 207.50 | 203.50 | 206.00 | 206.00 | 1,170 |
| 2025-09-25 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 90 |
| 2025-09-24 | 209.00 | 209.00 | 205.50 | 207.00 | 207.00 | 170 |
| 2025-09-23 | 209.50 | 209.50 | 201.00 | 209.50 | 209.50 | 700 |
| 2025-09-22 | 210.00 | 210.00 | 209.50 | 209.50 | 209.50 | 60 |
| 2025-09-19 | 214.00 | 214.00 | 210.00 | 210.50 | 210.50 | 300 |
| 2025-09-18 | 218.00 | 218.00 | 214.00 | 214.50 | 214.50 | 70 |
| 2025-09-17 | 215.50 | 216.00 | 215.50 | 216.00 | 216.00 | 20 |
| 2025-09-16 | 218.50 | 218.50 | 215.50 | 216.00 | 216.00 | 90 |
| 2025-09-15 | 220.00 | 220.00 | 215.50 | 216.50 | 216.50 | 420 |
| 2025-09-12 | 221.00 | 221.00 | 215.50 | 216.50 | 216.50 | 350 |
| 2025-09-11 | 220.00 | 220.00 | 219.50 | 220.00 | 220.00 | 30 |
| 2025-09-10 | 217.50 | 221.50 | 214.00 | 217.00 | 217.00 | 1,310 |
| 2025-09-09 | 218.00 | 218.00 | 216.50 | 217.50 | 217.50 | 120 |
| 2025-09-08 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 160 |
| 2025-09-05 | 215.00 | 219.00 | 212.00 | 212.00 | 212.00 | 430 |
| 2025-09-04 | 212.50 | 212.50 | 212.00 | 212.00 | 212.00 | 20 |
| 2025-09-03 | 213.00 | 213.00 | 210.00 | 212.50 | 212.50 | 130 |
| 2025-09-02 | 212.00 | 212.00 | 210.50 | 210.50 | 210.50 | 120 |
| 2025-09-01 | 217.00 | 217.00 | 210.00 | 214.50 | 214.50 | 800 |
| 2025-08-29 | 213.50 | 216.00 | 213.50 | 215.50 | 215.50 | 80 |
| 2025-08-28 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | 270 |
| 2025-08-27 | 217.50 | 218.00 | 214.00 | 215.00 | 215.00 | 370 |
| 2025-08-26 | 220.00 | 220.00 | 215.50 | 215.50 | 215.50 | 160 |
| 2025-08-25 | 219.00 | 219.50 | 210.00 | 215.50 | 215.50 | 1,470 |
| 2025-08-22 | 220.00 | 222.00 | 220.00 | 221.50 | 221.50 | 250 |
| 2025-08-21 | 210.00 | 222.00 | 210.00 | 221.00 | 221.00 | 590 |
| 2025-08-20 | 222.50 | 224.00 | 221.00 | 223.00 | 223.00 | 410 |
| 2025-08-19 | 221.00 | 222.50 | 216.50 | 222.50 | 222.50 | 530 |
| 2025-08-18 | 220.50 | 224.00 | 220.50 | 221.00 | 221.00 | 600 |
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.