Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 252.50 | 253.00 | 239.50 | 245.50 | 245.50 | 420 |
| 2025-05-21 | 258.50 | 258.50 | 245.00 | 253.00 | 253.00 | 1,260 |
| 2025-05-20 | 258.50 | 259.00 | 249.00 | 259.00 | 259.00 | 720 |
| 2025-05-19 | 258.50 | 261.00 | 258.50 | 260.50 | 260.50 | 100 |
| 2025-05-16 | 261.00 | 262.00 | 253.50 | 260.50 | 260.50 | 1,200 |
| 2025-05-15 | 259.00 | 262.00 | 254.50 | 258.50 | 258.50 | 1,270 |
| 2025-05-14 | 251.50 | 259.00 | 247.00 | 257.00 | 257.00 | 810 |
| 2025-05-13 | 246.00 | 264.50 | 246.00 | 249.50 | 249.50 | 3,710 |
| 2025-05-12 | 227.00 | 264.00 | 227.00 | 259.50 | 259.50 | 10,310 |
| 2025-05-08 | 226.50 | 227.00 | 226.50 | 227.00 | 227.00 | 30 |
| 2025-05-07 | 228.00 | 229.00 | 220.00 | 226.50 | 226.50 | 710 |
| 2025-05-06 | 228.00 | 230.50 | 222.00 | 224.50 | 224.50 | 1,150 |
| 2025-05-05 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 50 |
| 2025-05-02 | 232.00 | 232.00 | 228.50 | 231.50 | 231.50 | 220 |
| 2025-04-30 | 230.50 | 232.00 | 227.50 | 232.00 | 232.00 | 190 |
| 2025-04-29 | 232.00 | 232.00 | 230.50 | 230.50 | 230.50 | 60 |
| 2025-04-28 | 233.00 | 234.00 | 232.00 | 232.50 | 232.50 | 200 |
| 2025-04-25 | 229.50 | 232.00 | 229.50 | 232.00 | 232.00 | 520 |
| 2025-04-24 | 232.00 | 232.00 | 227.50 | 231.00 | 231.00 | 190 |
| 2025-04-23 | 236.50 | 236.50 | 223.00 | 228.00 | 228.00 | 1,600 |
| 2025-04-22 | 237.00 | 238.00 | 235.50 | 237.50 | 237.50 | 200 |
| 2025-04-21 | 237.00 | 237.00 | 226.00 | 237.00 | 237.00 | 1,420 |
| 2025-04-18 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | 460 |
| 2025-04-17 | 243.00 | 243.50 | 241.50 | 241.50 | 241.50 | 110 |
| 2025-04-16 | 241.00 | 243.50 | 239.50 | 242.50 | 242.50 | 130 |
| 2025-04-15 | 241.00 | 248.00 | 239.00 | 241.00 | 241.00 | 670 |
| 2025-04-14 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 200 |
| 2025-04-11 | 241.50 | 242.00 | 233.50 | 242.00 | 242.00 | 2,330 |
| 2025-04-10 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 60 |
| 2025-04-09 | 245.00 | 245.00 | 234.50 | 237.00 | 237.00 | 920 |
| 2025-04-08 | 244.00 | 245.00 | 236.50 | 244.50 | 244.50 | 390 |
| 2025-04-07 | 227.50 | 245.00 | 222.00 | 242.50 | 242.50 | 2,710 |
| 2025-04-04 | 251.50 | 251.50 | 238.50 | 250.00 | 250.00 | 2,040 |
| 2025-04-03 | 254.50 | 258.00 | 248.50 | 249.50 | 249.50 | 590 |
| 2025-04-02 | 254.50 | 254.50 | 254.00 | 254.00 | 254.00 | 30 |
| 2025-04-01 | 250.50 | 255.00 | 249.00 | 253.50 | 253.50 | 250 |
| 2025-03-31 | 255.00 | 255.50 | 251.00 | 253.00 | 253.00 | 520 |
| 2025-03-28 | 257.50 | 259.50 | 253.50 | 255.50 | 255.50 | 760 |
| 2025-03-27 | 257.00 | 259.50 | 253.00 | 254.50 | 254.50 | 430 |
| 2025-03-26 | 260.00 | 261.00 | 256.00 | 260.00 | 260.00 | 190 |
| 2025-03-25 | 260.00 | 262.50 | 253.50 | 259.50 | 259.50 | 720 |
| 2025-03-24 | 260.50 | 263.00 | 260.00 | 262.00 | 262.00 | 60 |
| 2025-03-21 | 262.00 | 265.50 | 257.50 | 257.50 | 257.50 | 1,530 |
| 2025-03-20 | 269.00 | 271.50 | 248.00 | 260.00 | 260.00 | 4,950 |
| 2025-03-19 | 269.00 | 273.00 | 267.50 | 271.00 | 271.00 | 270 |
| 2025-03-18 | 277.50 | 279.00 | 265.00 | 269.50 | 269.50 | 1,970 |
| 2025-03-17 | 265.00 | 293.00 | 265.00 | 280.00 | 280.00 | 4,100 |
| 2025-03-14 | 261.00 | 268.00 | 257.00 | 262.00 | 262.00 | 3,560 |
| 2025-03-13 | 260.50 | 261.50 | 259.00 | 261.50 | 261.50 | 370 |
| 2025-03-12 | 263.50 | 264.00 | 261.00 | 261.50 | 261.50 | 330 |
| 2025-03-11 | 262.00 | 262.50 | 260.50 | 262.50 | 262.50 | 280 |
| 2025-03-10 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2025-03-07 | 261.50 | 263.50 | 261.50 | 263.00 | 263.00 | 200 |
| 2025-03-06 | 264.00 | 266.00 | 261.50 | 261.50 | 261.50 | 340 |
| 2025-03-05 | 261.00 | 264.00 | 260.50 | 263.50 | 263.50 | 320 |
| 2025-03-04 | 259.00 | 262.50 | 259.00 | 262.50 | 262.50 | 290 |
| 2025-03-03 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | 60 |
| 2025-02-28 | 260.00 | 261.00 | 258.50 | 259.00 | 259.00 | 230 |
| 2025-02-27 | 260.50 | 261.00 | 256.00 | 257.50 | 257.50 | 1,030 |
| 2025-02-26 | 271.50 | 272.00 | 260.00 | 261.00 | 261.00 | 1,250 |
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.