RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 139.00 | 139.00 | 135.70 | 136.30 | 136.30 | 1,960,477 |
| 2023-12-19 | 133.70 | 140.00 | 130.90 | 133.20 | 133.20 | 4,461,633 |
| 2023-12-18 | 128.00 | 133.40 | 128.00 | 132.10 | 132.10 | 2,690,668 |
| 2023-12-15 | 121.00 | 127.90 | 120.60 | 126.30 | 126.30 | 2,281,285 |
| 2023-12-14 | 125.70 | 126.30 | 120.80 | 124.40 | 124.40 | 1,275,511 |
| 2023-12-13 | 123.50 | 125.80 | 122.20 | 124.10 | 124.10 | 961,788 |
| 2023-12-12 | 123.70 | 125.60 | 122.40 | 124.40 | 124.40 | 1,786,446 |
| 2023-12-11 | 127.60 | 127.60 | 122.70 | 124.30 | 124.30 | 2,991,440 |
| 2023-12-08 | 125.90 | 128.50 | 125.10 | 125.90 | 125.90 | 2,128,904 |
| 2023-12-07 | 126.20 | 127.60 | 121.00 | 125.50 | 125.50 | 3,808,981 |
| 2023-12-06 | 133.20 | 133.20 | 122.80 | 125.40 | 125.40 | 3,631,837 |
| 2023-12-05 | 131.20 | 134.00 | 127.20 | 130.10 | 130.10 | 4,202,807 |
| 2023-12-04 | 141.60 | 141.80 | 129.60 | 134.10 | 134.10 | 6,004,357 |
| 2023-12-01 | 149.40 | 150.70 | 140.60 | 145.10 | 145.10 | 3,226,049 |
| 2023-11-30 | 150.70 | 152.80 | 148.80 | 151.00 | 151.00 | 1,158,805 |
| 2023-11-29 | 151.60 | 152.60 | 149.30 | 151.60 | 151.60 | 838,147 |
| 2023-11-28 | 152.00 | 153.40 | 147.20 | 150.10 | 150.10 | 1,653,426 |
| 2023-11-27 | 156.30 | 157.50 | 151.20 | 152.20 | 152.20 | 1,104,077 |
| 2023-11-24 | 156.60 | 157.50 | 155.10 | 156.70 | 156.70 | 770,243 |
| 2023-11-23 | 159.70 | 159.90 | 156.10 | 156.60 | 156.60 | 798,495 |
| 2023-11-22 | 158.00 | 161.70 | 157.50 | 158.80 | 158.80 | 1,835,784 |
| 2023-11-21 | 155.00 | 158.70 | 155.00 | 157.70 | 157.70 | 952,292 |
| 2023-11-20 | 155.00 | 157.20 | 153.60 | 157.00 | 157.00 | 1,149,793 |
| 2023-11-17 | 152.10 | 155.00 | 150.20 | 154.30 | 154.30 | 3,030,106 |
| 2023-11-16 | 156.90 | 157.20 | 152.20 | 155.10 | 155.10 | 1,222,561 |
| 2023-11-15 | 152.90 | 157.20 | 152.30 | 155.60 | 155.60 | 1,938,291 |
| 2023-11-14 | 162.90 | 162.90 | 150.10 | 155.00 | 155.00 | 3,139,915 |
| 2023-11-13 | 161.80 | 164.50 | 160.10 | 163.20 | 163.20 | 2,138,622 |
| 2023-11-10 | 160.10 | 162.60 | 159.00 | 160.10 | 160.10 | 1,064,041 |
| 2023-11-09 | 160.60 | 160.80 | 159.00 | 160.10 | 160.10 | 522,456 |
| 2023-11-08 | 161.80 | 161.90 | 160.00 | 160.60 | 160.60 | 889,300 |
| 2023-11-07 | 163.00 | 163.70 | 161.30 | 161.80 | 161.80 | 932,347 |
| 2023-11-06 | 161.60 | 164.90 | 161.60 | 163.80 | 163.80 | 482,699 |
| 2023-11-03 | 162.00 | 164.50 | 161.20 | 162.70 | 162.70 | 671,038 |
| 2023-11-02 | 163.30 | 165.50 | 161.60 | 161.60 | 161.60 | 766,810 |
| 2023-11-01 | 159.10 | 165.30 | 158.80 | 163.20 | 163.20 | 1,070,474 |
| 2023-10-31 | 162.60 | 163.00 | 158.60 | 160.00 | 160.00 | 1,160,726 |
| 2023-10-30 | 165.90 | 166.30 | 162.40 | 162.60 | 162.60 | 1,019,058 |
| 2023-10-27 | 165.90 | 167.50 | 160.60 | 165.10 | 165.10 | 1,888,952 |
| 2023-10-26 | 167.00 | 172.40 | 164.70 | 165.30 | 165.30 | 2,829,250 |
| 2023-10-25 | 168.30 | 168.40 | 166.00 | 166.70 | 166.70 | 1,305,283 |
| 2023-10-24 | 169.60 | 169.60 | 167.70 | 168.40 | 168.40 | 619,419 |
| 2023-10-23 | 171.10 | 172.10 | 168.20 | 169.80 | 169.80 | 1,373,692 |
| 2023-10-20 | 173.00 | 173.60 | 171.40 | 171.90 | 171.90 | 1,441,386 |
| 2023-10-19 | 174.00 | 174.00 | 171.00 | 171.30 | 171.30 | 1,497,907 |
| 2023-10-18 | 172.20 | 177.00 | 170.60 | 173.20 | 173.20 | 4,729,888 |
| 2023-10-17 | 175.00 | 176.50 | 170.60 | 172.00 | 172.00 | 3,299,208 |
| 2023-10-16 | 166.50 | 174.50 | 166.10 | 174.50 | 174.50 | 7,749,213 |
| 2023-10-13 | 162.20 | 166.40 | 162.20 | 164.50 | 164.50 | 3,997,840 |
| 2023-10-12 | 157.50 | 163.80 | 156.00 | 162.10 | 162.10 | 2,504,525 |
| 2023-10-11 | 161.10 | 163.90 | 159.60 | 161.70 | 161.70 | 2,248,978 |
| 2023-10-10 | 159.40 | 160.40 | 158.50 | 160.00 | 160.00 | 914,991 |
| 2023-10-09 | 162.00 | 162.00 | 158.00 | 158.80 | 158.80 | 1,942,543 |
| 2023-10-06 | 156.20 | 160.60 | 156.00 | 156.50 | 156.50 | 2,999,225 |
| 2023-10-05 | 156.00 | 157.80 | 154.60 | 155.90 | 155.90 | 1,041,154 |
| 2023-10-04 | 156.00 | 157.70 | 154.30 | 155.60 | 155.60 | 1,793,108 |
| 2023-10-03 | 159.50 | 159.60 | 155.90 | 156.10 | 156.10 | 2,696,427 |
| 2023-10-02 | 161.10 | 163.80 | 159.60 | 160.00 | 160.00 | 2,221,890 |
| 2023-09-29 | 165.00 | 165.00 | 159.80 | 159.80 | 159.80 | 2,057,448 |
| 2023-09-28 | 161.60 | 166.60 | 161.00 | 163.50 | 163.50 | 4,501,303 |
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.