Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 268.00 | 269.00 | 265.00 | 266.50 | 266.50 | 2,850 |
| 2025-02-24 | 267.00 | 268.50 | 265.00 | 265.00 | 265.00 | 1,360 |
| 2025-02-21 | 266.50 | 270.00 | 266.50 | 266.50 | 266.50 | 490 |
| 2025-02-20 | 271.50 | 271.50 | 259.50 | 267.00 | 267.00 | 1,710 |
| 2025-02-19 | 267.00 | 271.50 | 266.50 | 271.50 | 271.50 | 250 |
| 2025-02-18 | 271.50 | 277.50 | 268.50 | 269.00 | 269.00 | 930 |
| 2025-02-17 | 266.50 | 272.50 | 266.50 | 269.00 | 269.00 | 1,320 |
| 2025-02-14 | 266.50 | 269.00 | 263.00 | 265.00 | 265.00 | 2,010 |
| 2025-02-13 | 263.00 | 269.50 | 263.00 | 267.50 | 267.50 | 2,470 |
| 2025-02-12 | 267.00 | 268.50 | 258.50 | 262.00 | 262.00 | 1,480 |
| 2025-02-11 | 262.00 | 263.50 | 261.00 | 263.00 | 263.00 | 280 |
| 2025-02-10 | 263.50 | 263.50 | 259.00 | 263.50 | 263.50 | 300 |
| 2025-02-07 | 267.50 | 267.50 | 263.00 | 264.00 | 264.00 | 820 |
| 2025-02-06 | 268.00 | 275.00 | 265.50 | 268.00 | 268.00 | 400 |
| 2025-02-05 | 258.50 | 264.50 | 258.00 | 264.50 | 264.50 | 650 |
| 2025-02-04 | 263.00 | 263.50 | 255.50 | 255.50 | 255.50 | 940 |
| 2025-02-03 | 266.00 | 266.00 | 254.50 | 263.50 | 263.50 | 950 |
| 2025-01-31 | 270.50 | 270.50 | 266.50 | 266.50 | 266.50 | 580 |
| 2025-01-30 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 130 |
| 2025-01-29 | 269.50 | 271.00 | 269.50 | 269.50 | 269.50 | 330 |
| 2025-01-28 | 266.00 | 272.00 | 259.00 | 265.50 | 265.50 | 1,700 |
| 2025-01-27 | 271.00 | 271.00 | 265.00 | 270.00 | 270.00 | 580 |
| 2025-01-24 | 273.50 | 278.00 | 271.00 | 272.50 | 272.50 | 640 |
| 2025-01-23 | 276.00 | 276.00 | 270.50 | 276.00 | 276.00 | 300 |
| 2025-01-22 | 275.00 | 279.00 | 267.50 | 278.00 | 278.00 | 640 |
| 2025-01-21 | 274.00 | 275.50 | 270.50 | 275.00 | 275.00 | 440 |
| 2025-01-20 | 279.50 | 279.50 | 270.50 | 272.00 | 272.00 | 1,690 |
| 2025-01-17 | 273.00 | 281.50 | 272.00 | 279.50 | 279.50 | 930 |
| 2025-01-16 | 262.00 | 280.00 | 259.50 | 278.00 | 278.00 | 3,130 |
| 2025-01-15 | 262.50 | 264.50 | 256.00 | 263.00 | 263.00 | 560 |
| 2025-01-14 | 261.00 | 262.50 | 260.50 | 262.50 | 262.50 | 410 |
| 2025-01-13 | 261.50 | 268.00 | 258.00 | 260.50 | 260.50 | 2,160 |
| 2025-01-10 | 251.50 | 263.50 | 251.00 | 261.50 | 261.50 | 2,320 |
| 2025-01-09 | 256.50 | 256.50 | 251.00 | 255.00 | 255.00 | 670 |
| 2025-01-08 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 760 |
| 2025-01-06 | 252.50 | 252.50 | 250.00 | 252.00 | 252.00 | 1,010 |
| 2025-01-03 | 255.50 | 261.00 | 243.50 | 252.50 | 252.50 | 2,640 |
| 2024-12-30 | 250.00 | 264.00 | 247.50 | 255.50 | 255.50 | 5,470 |
| 2024-12-28 | 251.50 | 252.00 | 249.00 | 250.50 | 250.50 | 570 |
| 2024-12-27 | 255.50 | 261.50 | 248.00 | 248.50 | 248.50 | 1,930 |
| 2024-12-26 | 251.00 | 262.00 | 240.00 | 256.00 | 256.00 | 4,440 |
| 2024-12-25 | 247.00 | 251.50 | 243.50 | 251.00 | 251.00 | 440 |
| 2024-12-24 | 248.50 | 249.50 | 244.00 | 249.50 | 249.50 | 200 |
| 2024-12-23 | 252.00 | 257.00 | 247.00 | 249.50 | 249.50 | 520 |
| 2024-12-20 | 237.00 | 251.50 | 232.50 | 251.50 | 251.50 | 2,500 |
| 2024-12-19 | 240.00 | 244.00 | 237.00 | 237.00 | 237.00 | 180 |
| 2024-12-18 | 228.00 | 244.00 | 228.00 | 240.50 | 240.50 | 340 |
| 2024-12-17 | 235.50 | 237.00 | 228.00 | 236.00 | 236.00 | 440 |
| 2024-12-16 | 248.50 | 248.50 | 234.50 | 235.50 | 235.50 | 1,340 |
| 2024-12-13 | 249.00 | 249.00 | 225.50 | 243.00 | 243.00 | 2,750 |
| 2024-12-12 | 237.00 | 250.00 | 236.50 | 244.50 | 244.50 | 3,110 |
| 2024-12-11 | 236.00 | 253.50 | 236.00 | 237.50 | 237.50 | 1,150 |
| 2024-12-10 | 227.00 | 236.00 | 227.00 | 235.50 | 235.50 | 90 |
| 2024-12-09 | 236.00 | 236.00 | 230.50 | 232.00 | 232.00 | 220 |
| 2024-12-06 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 90 |
| 2024-12-05 | 221.00 | 236.00 | 221.00 | 230.00 | 230.00 | 650 |
| 2024-12-04 | 231.50 | 236.50 | 231.50 | 236.50 | 236.50 | 60 |
| 2024-12-03 | 236.50 | 237.50 | 233.50 | 234.50 | 234.50 | 300 |
| 2024-12-02 | 237.00 | 238.50 | 235.00 | 236.50 | 236.50 | 170 |
| 2024-11-29 | 237.50 | 237.50 | 232.00 | 235.50 | 235.50 | 80 |
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.