RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 184.40 | 189.80 | 178.10 | 180.50 | 180.50 | 22,213,451 |
| 2024-03-18 | 176.90 | 184.30 | 175.60 | 182.20 | 182.20 | 11,082,632 |
| 2024-03-15 | 173.10 | 176.60 | 172.00 | 175.30 | 175.30 | 5,025,111 |
| 2024-03-14 | 171.50 | 175.30 | 170.30 | 173.60 | 173.60 | 4,785,810 |
| 2024-03-13 | 171.50 | 175.40 | 169.50 | 170.70 | 170.70 | 7,677,757 |
| 2024-03-12 | 163.20 | 173.30 | 161.50 | 172.00 | 172.00 | 11,745,440 |
| 2024-03-11 | 158.90 | 164.40 | 157.90 | 162.40 | 162.40 | 5,012,371 |
| 2024-03-07 | 157.10 | 158.30 | 156.20 | 157.70 | 157.70 | 829,559 |
| 2024-03-06 | 154.10 | 159.40 | 154.00 | 157.60 | 157.60 | 2,058,883 |
| 2024-03-05 | 158.40 | 158.70 | 154.00 | 156.10 | 156.10 | 1,218,357 |
| 2024-03-04 | 156.60 | 159.00 | 155.70 | 157.30 | 157.30 | 1,827,965 |
| 2024-03-01 | 154.50 | 157.50 | 153.00 | 156.60 | 156.60 | 1,803,724 |
| 2024-02-29 | 152.50 | 156.70 | 151.90 | 155.60 | 155.60 | 1,493,525 |
| 2024-02-28 | 155.50 | 155.50 | 151.60 | 152.70 | 152.70 | 1,725,907 |
| 2024-02-27 | 146.40 | 156.40 | 145.00 | 153.00 | 153.00 | 5,262,787 |
| 2024-02-26 | 145.00 | 146.50 | 143.80 | 145.30 | 145.30 | 1,726,842 |
| 2024-02-22 | 141.00 | 144.50 | 140.90 | 141.80 | 141.80 | 2,077,702 |
| 2024-02-21 | 147.20 | 147.50 | 139.40 | 141.00 | 141.00 | 5,161,828 |
| 2024-02-20 | 155.60 | 156.10 | 145.20 | 154.00 | 154.00 | 2,643,017 |
| 2024-02-19 | 154.10 | 156.30 | 153.50 | 155.80 | 155.80 | 1,070,602 |
| 2024-02-16 | 157.70 | 158.60 | 154.00 | 155.10 | 155.10 | 1,882,855 |
| 2024-02-15 | 158.50 | 159.70 | 156.50 | 157.70 | 157.70 | 1,818,618 |
| 2024-02-14 | 155.90 | 160.90 | 155.30 | 159.80 | 159.80 | 4,936,397 |
| 2024-02-13 | 156.50 | 156.90 | 154.50 | 155.10 | 155.10 | 892,134 |
| 2024-02-12 | 153.10 | 156.20 | 153.10 | 154.40 | 154.40 | 1,183,199 |
| 2024-02-09 | 155.00 | 155.20 | 153.10 | 153.60 | 153.60 | 880,391 |
| 2024-02-08 | 157.70 | 157.70 | 154.20 | 155.50 | 155.50 | 2,078,202 |
| 2024-02-07 | 158.50 | 159.60 | 156.70 | 157.80 | 157.80 | 1,626,439 |
| 2024-02-06 | 157.00 | 158.60 | 156.30 | 157.00 | 157.00 | 1,552,472 |
| 2024-02-05 | 158.00 | 160.80 | 155.20 | 156.30 | 156.30 | 3,723,080 |
| 2024-02-02 | 149.40 | 159.00 | 149.10 | 150.70 | 150.70 | 6,705,605 |
| 2024-02-01 | 152.60 | 153.40 | 149.30 | 151.40 | 151.40 | 1,894,628 |
| 2024-01-31 | 149.20 | 152.10 | 148.90 | 150.50 | 150.50 | 2,107,592 |
| 2024-01-30 | 151.20 | 151.50 | 148.20 | 148.90 | 148.90 | 1,700,382 |
| 2024-01-29 | 146.70 | 152.30 | 146.10 | 150.60 | 150.60 | 5,672,969 |
| 2024-01-26 | 145.60 | 146.80 | 145.50 | 145.80 | 145.80 | 847,230 |
| 2024-01-25 | 145.40 | 145.90 | 143.30 | 145.10 | 145.10 | 793,830 |
| 2024-01-24 | 146.60 | 146.90 | 144.70 | 145.10 | 145.10 | 652,059 |
| 2024-01-23 | 147.90 | 147.90 | 145.10 | 145.70 | 145.70 | 754,936 |
| 2024-01-22 | 143.80 | 147.50 | 143.30 | 145.60 | 145.60 | 1,512,211 |
| 2024-01-19 | 145.70 | 146.00 | 142.50 | 143.90 | 143.90 | 1,486,773 |
| 2024-01-18 | 145.50 | 146.60 | 144.70 | 145.60 | 145.60 | 1,172,196 |
| 2024-01-17 | 144.70 | 146.00 | 143.30 | 144.40 | 144.40 | 912,878 |
| 2024-01-16 | 146.90 | 147.10 | 144.10 | 144.90 | 144.90 | 1,706,404 |
| 2024-01-15 | 148.00 | 148.10 | 145.60 | 145.90 | 145.90 | 1,418,944 |
| 2024-01-12 | 145.70 | 149.40 | 144.30 | 146.60 | 146.60 | 4,498,603 |
| 2024-01-11 | 145.60 | 146.30 | 141.80 | 143.80 | 143.80 | 2,513,094 |
| 2024-01-10 | 145.30 | 146.90 | 143.30 | 144.30 | 144.30 | 2,496,929 |
| 2024-01-09 | 138.00 | 145.80 | 137.20 | 141.90 | 141.90 | 6,585,741 |
| 2024-01-08 | 137.40 | 138.70 | 136.10 | 137.10 | 137.10 | 938,787 |
| 2024-01-05 | 136.40 | 137.60 | 135.10 | 136.80 | 136.80 | 684,080 |
| 2024-01-04 | 137.70 | 138.40 | 135.20 | 136.20 | 136.20 | 1,050,020 |
| 2024-01-03 | 132.50 | 137.80 | 132.50 | 136.20 | 136.20 | 1,209,782 |
| 2023-12-29 | 133.40 | 134.60 | 131.30 | 132.20 | 132.20 | 1,277,289 |
| 2023-12-28 | 138.50 | 139.60 | 132.50 | 135.50 | 135.50 | 1,980,330 |
| 2023-12-27 | 137.50 | 144.00 | 135.70 | 138.20 | 138.20 | 8,558,543 |
| 2023-12-26 | 134.00 | 137.50 | 131.00 | 133.60 | 133.60 | 2,835,828 |
| 2023-12-25 | 135.50 | 136.40 | 131.70 | 132.60 | 132.60 | 1,482,185 |
| 2023-12-22 | 135.50 | 138.40 | 134.10 | 135.00 | 135.00 | 2,298,059 |
| 2023-12-21 | 138.00 | 138.00 | 132.60 | 135.60 | 135.60 | 2,585,515 |
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.