Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 237.50 | 237.50 | 232.00 | 235.50 | 235.50 | 80 |
| 2024-11-28 | 237.00 | 237.00 | 229.00 | 235.50 | 235.50 | 1,940 |
| 2024-11-27 | 216.50 | 229.00 | 205.00 | 228.50 | 228.50 | 2,820 |
| 2024-11-26 | 232.00 | 232.00 | 217.50 | 226.00 | 226.00 | 2,090 |
| 2024-11-25 | 232.00 | 236.50 | 224.50 | 226.00 | 226.00 | 4,310 |
| 2024-11-22 | 241.00 | 241.00 | 232.00 | 237.50 | 237.50 | 720 |
| 2024-11-21 | 239.50 | 245.50 | 231.00 | 240.50 | 240.50 | 3,340 |
| 2024-11-20 | 239.00 | 247.50 | 238.00 | 243.50 | 243.50 | 340 |
| 2024-11-19 | 250.50 | 250.50 | 241.00 | 246.00 | 246.00 | 1,460 |
| 2024-11-18 | 249.00 | 255.50 | 249.00 | 250.50 | 250.50 | 820 |
| 2024-11-15 | 245.00 | 249.50 | 241.50 | 248.50 | 248.50 | 330 |
| 2024-11-14 | 245.50 | 248.50 | 238.50 | 248.50 | 248.50 | 830 |
| 2024-11-13 | 249.00 | 250.00 | 242.50 | 248.50 | 248.50 | 690 |
| 2024-11-12 | 251.50 | 251.50 | 248.50 | 249.00 | 249.00 | 80 |
| 2024-11-11 | 247.50 | 249.50 | 247.50 | 249.50 | 249.50 | 120 |
| 2024-11-08 | 250.50 | 252.50 | 243.50 | 244.50 | 244.50 | 1,580 |
| 2024-11-07 | 256.00 | 256.00 | 249.00 | 250.00 | 250.00 | 140 |
| 2024-11-06 | 247.00 | 257.00 | 247.00 | 249.00 | 249.00 | 660 |
| 2024-11-05 | 242.50 | 247.00 | 242.50 | 247.00 | 247.00 | 130 |
| 2024-11-02 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 10 |
| 2024-11-01 | 246.00 | 248.50 | 241.00 | 247.50 | 247.50 | 120 |
| 2024-10-31 | 248.50 | 249.00 | 243.00 | 247.50 | 247.50 | 270 |
| 2024-10-30 | 249.00 | 249.00 | 244.00 | 248.00 | 248.00 | 140 |
| 2024-10-29 | 249.50 | 249.50 | 238.50 | 246.00 | 246.00 | 1,290 |
| 2024-10-28 | 245.00 | 250.00 | 245.00 | 247.50 | 247.50 | 180 |
| 2024-10-25 | 251.50 | 252.00 | 245.00 | 250.00 | 250.00 | 630 |
| 2024-10-24 | 251.50 | 252.00 | 249.50 | 250.50 | 250.50 | 220 |
| 2024-10-23 | 254.00 | 254.00 | 247.00 | 251.50 | 251.50 | 620 |
| 2024-10-22 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | 120 |
| 2024-10-21 | 256.00 | 256.00 | 252.50 | 253.50 | 253.50 | 110 |
| 2024-10-18 | 250.00 | 257.00 | 250.00 | 254.50 | 254.50 | 170 |
| 2024-10-17 | 252.00 | 252.50 | 249.00 | 252.50 | 252.50 | 150 |
| 2024-10-16 | 250.00 | 252.50 | 247.50 | 252.50 | 252.50 | 220 |
| 2024-10-15 | 249.00 | 253.00 | 248.50 | 252.50 | 252.50 | 1,450 |
| 2024-10-14 | 253.00 | 257.00 | 248.50 | 253.50 | 253.50 | 1,490 |
| 2024-10-11 | 266.00 | 266.50 | 251.50 | 252.00 | 252.00 | 1,630 |
| 2024-10-10 | 265.00 | 272.50 | 262.00 | 263.50 | 263.50 | 1,570 |
| 2024-10-09 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 210 |
| 2024-10-08 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 90 |
| 2024-10-07 | 263.00 | 266.50 | 258.50 | 260.00 | 260.00 | 240 |
| 2024-10-04 | 263.50 | 263.50 | 257.50 | 263.00 | 263.00 | 180 |
| 2024-10-03 | 259.00 | 269.00 | 253.00 | 264.00 | 264.00 | 1,050 |
| 2024-10-02 | 264.00 | 265.00 | 255.00 | 257.50 | 257.50 | 320 |
| 2024-10-01 | 249.00 | 276.00 | 248.00 | 259.00 | 259.00 | 7,390 |
| 2024-09-30 | 250.00 | 250.00 | 246.50 | 249.50 | 249.50 | 180 |
| 2024-09-27 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 250 |
| 2024-09-26 | 249.00 | 249.00 | 246.50 | 248.50 | 248.50 | 120 |
| 2024-09-25 | 250.00 | 251.50 | 247.50 | 249.50 | 249.50 | 740 |
| 2024-09-24 | 249.00 | 251.50 | 247.50 | 251.00 | 251.00 | 1,430 |
| 2024-09-23 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,560 |
| 2024-09-20 | 244.50 | 250.00 | 241.50 | 248.50 | 248.50 | 2,420 |
| 2024-09-19 | 240.00 | 245.00 | 240.00 | 243.50 | 243.50 | 1,460 |
| 2024-09-18 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 450 |
| 2024-09-17 | 241.00 | 242.00 | 240.50 | 241.50 | 241.50 | 350 |
| 2024-09-16 | 240.50 | 242.00 | 238.50 | 242.00 | 242.00 | 840 |
| 2024-09-13 | 239.50 | 240.50 | 235.50 | 240.50 | 240.50 | 670 |
| 2024-09-12 | 238.50 | 240.50 | 237.50 | 240.50 | 240.50 | 1,210 |
| 2024-09-11 | 239.50 | 239.50 | 237.50 | 239.50 | 239.50 | 170 |
| 2024-09-10 | 242.50 | 244.50 | 239.50 | 240.00 | 240.00 | 410 |
| 2024-09-09 | 241.00 | 242.50 | 240.50 | 242.50 | 242.50 | 770 |
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.