Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 216.50 | 221.00 | 216.50 | 220.50 | 220.50 | 230 |
| 2025-08-14 | 219.00 | 220.50 | 216.00 | 218.00 | 218.00 | 1,340 |
| 2025-08-13 | 218.50 | 219.00 | 216.50 | 217.00 | 217.00 | 200 |
| 2025-08-12 | 218.00 | 220.00 | 215.50 | 216.50 | 216.50 | 210 |
| 2025-08-11 | 219.00 | 221.50 | 218.00 | 218.00 | 218.00 | 540 |
| 2025-08-08 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 200 |
| 2025-08-07 | 215.50 | 217.00 | 210.00 | 216.00 | 216.00 | 650 |
| 2025-08-06 | 212.50 | 217.50 | 212.50 | 213.50 | 213.50 | 330 |
| 2025-08-05 | 210.50 | 211.50 | 206.50 | 211.50 | 211.50 | 490 |
| 2025-08-04 | 216.00 | 216.00 | 209.50 | 214.50 | 214.50 | 670 |
| 2025-08-01 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 50 |
| 2025-07-31 | 213.50 | 216.50 | 213.00 | 216.50 | 216.50 | 160 |
| 2025-07-30 | 216.50 | 217.50 | 212.00 | 216.50 | 216.50 | 520 |
| 2025-07-29 | 208.50 | 216.50 | 208.50 | 216.50 | 216.50 | 80 |
| 2025-07-28 | 215.50 | 215.50 | 209.50 | 215.50 | 215.50 | 100 |
| 2025-07-25 | 215.50 | 217.00 | 212.50 | 216.00 | 216.00 | 110 |
| 2025-07-24 | 212.50 | 215.50 | 212.00 | 214.00 | 214.00 | 120 |
| 2025-07-23 | 216.50 | 217.50 | 216.00 | 216.00 | 216.00 | 100 |
| 2025-07-22 | 210.00 | 218.50 | 210.00 | 215.50 | 215.50 | 910 |
| 2025-07-21 | 209.50 | 210.00 | 207.50 | 209.50 | 209.50 | 740 |
| 2025-07-18 | 207.50 | 208.50 | 207.50 | 208.00 | 208.00 | 100 |
| 2025-07-17 | 206.00 | 208.50 | 204.50 | 206.00 | 206.00 | 120 |
| 2025-07-16 | 205.50 | 205.50 | 201.00 | 204.50 | 204.50 | 410 |
| 2025-07-15 | 201.50 | 206.50 | 201.50 | 203.00 | 203.00 | 240 |
| 2025-07-14 | 200.50 | 204.50 | 198.00 | 204.50 | 204.50 | 1,630 |
| 2025-07-11 | 206.50 | 206.50 | 202.50 | 202.50 | 202.50 | 350 |
| 2025-07-10 | 206.00 | 215.00 | 206.00 | 206.50 | 206.50 | 630 |
| 2025-07-09 | 207.00 | 209.00 | 205.00 | 206.50 | 206.50 | 300 |
| 2025-07-08 | 205.50 | 206.50 | 200.50 | 205.00 | 205.00 | 1,610 |
| 2025-07-07 | 209.00 | 209.00 | 205.00 | 205.50 | 205.50 | 250 |
| 2025-07-04 | 207.50 | 212.50 | 206.00 | 206.50 | 206.50 | 670 |
| 2025-07-03 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,150 |
| 2025-07-02 | 212.00 | 212.00 | 203.00 | 206.00 | 206.00 | 1,630 |
| 2025-07-01 | 215.00 | 215.00 | 211.50 | 211.50 | 211.50 | 760 |
| 2025-06-30 | 216.00 | 216.00 | 211.00 | 214.50 | 214.50 | 1,360 |
| 2025-06-27 | 217.00 | 219.00 | 212.50 | 214.50 | 214.50 | 3,230 |
| 2025-06-26 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 1,420 |
| 2025-06-25 | 217.50 | 220.50 | 215.00 | 217.00 | 217.00 | 1,110 |
| 2025-06-24 | 224.00 | 224.00 | 215.00 | 219.00 | 219.00 | 570 |
| 2025-06-23 | 220.00 | 224.00 | 213.50 | 222.50 | 222.50 | 580 |
| 2025-06-20 | 227.50 | 234.50 | 215.50 | 219.50 | 219.50 | 6,510 |
| 2025-06-19 | 235.00 | 240.00 | 225.00 | 227.00 | 227.00 | 4,910 |
| 2025-06-18 | 242.00 | 242.00 | 235.00 | 237.00 | 237.00 | 820 |
| 2025-06-17 | 244.00 | 245.00 | 241.50 | 242.50 | 242.50 | 110 |
| 2025-06-16 | 241.00 | 245.00 | 240.50 | 245.00 | 245.00 | 50 |
| 2025-06-13 | 240.50 | 246.00 | 238.50 | 244.50 | 244.50 | 170 |
| 2025-06-11 | 240.00 | 246.00 | 236.50 | 243.50 | 243.50 | 1,600 |
| 2025-06-10 | 250.00 | 250.00 | 230.50 | 247.00 | 247.00 | 990 |
| 2025-06-09 | 254.00 | 256.50 | 247.00 | 248.00 | 248.00 | 1,130 |
| 2025-06-06 | 255.00 | 257.00 | 251.00 | 257.00 | 257.00 | 940 |
| 2025-06-05 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 30 |
| 2025-06-04 | 252.50 | 264.00 | 252.50 | 255.00 | 255.00 | 1,990 |
| 2025-06-03 | 254.50 | 257.50 | 248.50 | 257.50 | 257.50 | 790 |
| 2025-06-02 | 249.50 | 253.00 | 248.50 | 248.50 | 248.50 | 260 |
| 2025-05-30 | 250.00 | 251.00 | 247.00 | 249.50 | 249.50 | 580 |
| 2025-05-29 | 238.00 | 251.00 | 235.00 | 251.00 | 251.00 | 960 |
| 2025-05-28 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | 220 |
| 2025-05-27 | 237.50 | 239.00 | 225.50 | 239.00 | 239.00 | 400 |
| 2025-05-26 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 360 |
| 2025-05-23 | 248.00 | 248.50 | 243.50 | 243.50 | 243.50 | 220 |
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.