Joint-stock company Slavneft-Megionneftegas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238.00 | 249.00 | 238.00 | 248.50 | 248.50 | 14,900 |
| 2026-10-16 | 237.50 | 249.50 | 237.00 | 245.50 | 245.50 | 13,440 |
| 2026-10-15 | 233.00 | 239.00 | 231.50 | 234.00 | 234.00 | 7,870 |
| 2026-10-14 | 235.00 | 237.00 | 229.50 | 232.50 | 232.50 | 6,650 |
| 2026-10-13 | 230.50 | 236.00 | 224.00 | 233.00 | 233.00 | 20,210 |
| 2026-10-12 | 239.50 | 242.50 | 225.00 | 234.50 | 234.50 | 24,270 |
| 2026-10-09 | 232.50 | 242.50 | 226.00 | 231.00 | 231.00 | 14,100 |
| 2026-10-08 | 232.50 | 237.00 | 231.00 | 235.00 | 235.00 | 1,220 |
| 2026-10-07 | 240.00 | 240.00 | 230.50 | 237.00 | 237.00 | 8,510 |
| 2026-10-06 | 241.00 | 247.50 | 227.50 | 242.00 | 242.00 | 11,230 |
| 2026-10-05 | 231.50 | 247.50 | 231.50 | 245.00 | 245.00 | 14,760 |
| 2026-10-02 | 225.00 | 240.00 | 225.00 | 239.50 | 239.50 | 7,460 |
| 2026-10-01 | 237.50 | 244.00 | 222.50 | 239.50 | 239.50 | 13,680 |
| 2026-09-30 | 232.00 | 239.00 | 222.00 | 234.50 | 234.50 | 6,620 |
| 2026-09-29 | 232.50 | 239.50 | 230.00 | 235.00 | 235.00 | 17,250 |
| 2026-09-28 | 229.00 | 237.00 | 221.50 | 237.00 | 237.00 | 26,250 |
| 2026-09-25 | 244.00 | 253.00 | 227.00 | 252.00 | 252.00 | 42,130 |
| 2026-09-24 | 231.00 | 248.00 | 230.50 | 247.50 | 247.50 | 34,190 |
| 2026-09-23 | 230.00 | 245.00 | 227.50 | 228.50 | 228.50 | 22,260 |
| 2026-09-22 | 250.00 | 259.50 | 230.00 | 255.50 | 255.50 | 33,800 |
| 2026-09-21 | 255.00 | 260.00 | 242.50 | 250.00 | 250.00 | 28,040 |
| 2026-09-18 | 241.50 | 260.00 | 230.50 | 244.50 | 244.50 | 39,200 |
| 2026-09-17 | 239.50 | 249.00 | 231.50 | 246.50 | 246.50 | 35,760 |
| 2026-09-16 | 240.00 | 254.50 | 228.50 | 240.00 | 240.00 | 62,830 |
| 2026-09-15 | 245.00 | 259.00 | 235.50 | 254.00 | 254.00 | 37,640 |
| 2026-09-14 | 218.50 | 248.00 | 215.00 | 239.50 | 239.50 | 55,200 |
| 2026-09-11 | 202.00 | 227.00 | 200.00 | 217.00 | 217.00 | 43,090 |
| 2026-09-10 | 187.00 | 210.00 | 183.00 | 199.00 | 199.00 | 47,210 |
| 2026-09-09 | 186.50 | 187.50 | 181.50 | 185.00 | 185.00 | 6,360 |
| 2026-09-08 | 184.00 | 193.00 | 180.50 | 185.00 | 185.00 | 15,670 |
| 2026-09-07 | 181.00 | 185.50 | 178.50 | 184.50 | 184.50 | 13,110 |
| 2026-09-04 | 179.50 | 182.00 | 178.50 | 179.50 | 179.50 | 1,830 |
| 2026-09-03 | 186.00 | 186.00 | 177.00 | 181.50 | 181.50 | 14,000 |
| 2026-09-02 | 189.00 | 191.50 | 179.50 | 181.00 | 181.00 | 21,050 |
| 2026-09-01 | 178.50 | 192.50 | 176.00 | 179.00 | 179.00 | 18,610 |
| 2026-08-31 | 171.50 | 185.50 | 170.50 | 174.00 | 174.00 | 17,910 |
| 2026-08-28 | 180.50 | 185.00 | 167.50 | 176.50 | 176.50 | 11,040 |
| 2026-08-27 | 176.00 | 182.50 | 175.00 | 178.00 | 178.00 | 3,240 |
| 2026-08-26 | 171.50 | 180.00 | 171.00 | 175.50 | 175.50 | 12,560 |
| 2026-08-25 | 176.50 | 179.00 | 165.50 | 179.00 | 179.00 | 7,940 |
| 2026-08-24 | 186.50 | 189.00 | 175.00 | 177.00 | 177.00 | 6,190 |
| 2026-08-21 | 187.00 | 190.00 | 186.00 | 186.50 | 186.50 | 1,580 |
| 2026-08-20 | 190.00 | 191.00 | 184.00 | 186.50 | 186.50 | 6,720 |
| 2026-08-19 | 190.50 | 193.00 | 184.00 | 189.50 | 189.50 | 6,620 |
| 2026-08-18 | 188.50 | 199.00 | 186.00 | 188.50 | 188.50 | 13,560 |
| 2026-08-17 | 187.00 | 192.00 | 184.50 | 185.50 | 185.50 | 3,630 |
| 2026-08-14 | 193.50 | 194.00 | 183.50 | 184.00 | 184.00 | 3,370 |
| 2026-08-13 | 198.00 | 209.00 | 185.00 | 189.00 | 189.00 | 20,620 |
| 2026-08-12 | 199.50 | 209.00 | 195.50 | 197.50 | 197.50 | 15,200 |
| 2026-08-11 | 201.50 | 205.50 | 196.00 | 199.50 | 199.50 | 6,840 |
| 2026-08-10 | 198.50 | 204.00 | 194.50 | 203.00 | 203.00 | 8,660 |
| 2026-08-07 | 206.00 | 206.50 | 195.50 | 203.00 | 203.00 | 10,600 |
| 2026-08-06 | 192.50 | 212.00 | 190.50 | 193.00 | 193.00 | 20,150 |
| 2026-08-05 | 197.00 | 199.00 | 190.00 | 194.00 | 194.00 | 3,650 |
| 2026-08-04 | 200.50 | 200.50 | 194.00 | 194.00 | 194.00 | 4,770 |
| 2026-08-03 | 195.00 | 203.50 | 191.50 | 197.00 | 197.00 | 19,300 |
| 2026-07-31 | 197.00 | 201.50 | 189.00 | 198.00 | 198.00 | 8,600 |
| 2026-07-30 | 202.50 | 205.00 | 196.50 | 200.50 | 200.50 | 9,080 |
| 2026-07-29 | 190.50 | 206.00 | 190.50 | 198.00 | 198.00 | 25,060 |
| 2026-07-28 | 191.00 | 192.00 | 185.00 | 186.50 | 186.50 | 5,380 |
Page 1 of 22 · 1,270 trading daysOlder →
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.