RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 142.60 | 145.50 | 141.40 | 142.00 | 142.00 | 2,138,358 |
| 2023-07-05 | 140.50 | 142.70 | 140.10 | 140.90 | 140.90 | 806,082 |
| 2023-07-04 | 142.50 | 144.20 | 140.10 | 140.20 | 140.20 | 837,121 |
| 2023-07-03 | 143.00 | 145.50 | 141.10 | 142.10 | 142.10 | 1,263,036 |
| 2023-06-30 | 144.60 | 145.60 | 139.60 | 141.80 | 141.80 | 1,595,786 |
| 2023-06-29 | 145.50 | 146.20 | 144.00 | 144.30 | 144.30 | 672,427 |
| 2023-06-28 | 146.00 | 149.00 | 143.00 | 145.10 | 145.10 | 1,765,463 |
| 2023-06-27 | 142.70 | 145.90 | 141.50 | 145.00 | 145.00 | 1,743,940 |
| 2023-06-26 | 145.70 | 146.90 | 138.60 | 142.50 | 142.50 | 4,636,820 |
| 2023-06-23 | 147.00 | 150.30 | 143.30 | 147.10 | 147.10 | 5,560,850 |
| 2023-06-22 | 141.10 | 149.30 | 139.10 | 149.30 | 149.30 | 11,170,088 |
| 2023-06-21 | 133.00 | 141.80 | 132.80 | 140.70 | 140.70 | 7,066,606 |
| 2023-06-20 | 135.00 | 135.00 | 131.30 | 132.70 | 132.70 | 1,192,849 |
| 2023-06-19 | 134.00 | 135.50 | 132.50 | 133.50 | 133.50 | 1,254,422 |
| 2023-06-16 | 134.70 | 135.30 | 133.00 | 133.30 | 133.30 | 821,191 |
| 2023-06-15 | 131.10 | 137.60 | 131.10 | 134.50 | 134.50 | 2,717,805 |
| 2023-06-14 | 135.10 | 136.50 | 131.80 | 132.80 | 132.80 | 1,482,578 |
| 2023-06-13 | 133.00 | 136.50 | 132.10 | 134.50 | 134.50 | 1,944,360 |
| 2023-06-09 | 131.00 | 136.80 | 128.80 | 131.80 | 131.80 | 5,325,154 |
| 2023-06-08 | 126.40 | 134.90 | 125.40 | 130.00 | 130.00 | 4,877,738 |
| 2023-06-07 | 129.00 | 130.10 | 124.40 | 126.40 | 126.40 | 2,265,197 |
| 2023-06-06 | 130.00 | 132.40 | 123.70 | 128.80 | 128.80 | 3,241,408 |
| 2023-06-05 | 122.00 | 134.70 | 120.60 | 131.00 | 131.00 | 11,314,319 |
| 2023-06-02 | 119.20 | 120.40 | 118.10 | 119.80 | 119.80 | 777,645 |
| 2023-06-01 | 120.00 | 120.50 | 118.00 | 119.00 | 119.00 | 459,270 |
| 2023-05-31 | 119.70 | 121.30 | 117.30 | 119.30 | 119.30 | 1,020,791 |
| 2023-05-30 | 121.20 | 123.60 | 118.10 | 120.50 | 120.50 | 1,542,229 |
| 2023-05-29 | 120.10 | 122.70 | 119.60 | 121.60 | 121.60 | 999,824 |
| 2023-05-26 | 120.00 | 122.70 | 118.10 | 119.60 | 119.60 | 1,629,215 |
| 2023-05-25 | 120.90 | 121.30 | 118.20 | 119.10 | 119.10 | 688,253 |
| 2023-05-24 | 119.10 | 122.60 | 115.60 | 119.80 | 119.80 | 1,157,230 |
| 2023-05-23 | 123.00 | 123.20 | 116.00 | 118.90 | 118.90 | 1,737,013 |
| 2023-05-22 | 123.20 | 124.80 | 121.20 | 121.60 | 121.60 | 1,930,942 |
| 2023-05-19 | 123.00 | 124.80 | 121.10 | 121.50 | 121.50 | 1,168,017 |
| 2023-05-18 | 122.20 | 126.20 | 121.90 | 122.90 | 122.90 | 3,275,620 |
| 2023-05-17 | 124.80 | 124.90 | 121.10 | 121.90 | 121.90 | 1,692,667 |
| 2023-05-16 | 125.60 | 127.90 | 124.00 | 124.20 | 124.20 | 3,699,090 |
| 2023-05-15 | 122.90 | 123.90 | 121.10 | 123.70 | 123.70 | 2,226,828 |
| 2023-05-12 | 120.50 | 123.80 | 118.00 | 120.60 | 120.60 | 5,001,891 |
| 2023-05-11 | 122.50 | 124.20 | 121.00 | 121.70 | 121.70 | 2,522,790 |
| 2023-05-10 | 118.20 | 121.90 | 118.20 | 121.00 | 121.00 | 2,662,901 |
| 2023-05-08 | 121.90 | 125.70 | 118.10 | 118.20 | 118.20 | 4,570,730 |
| 2023-05-05 | 118.00 | 123.40 | 117.20 | 119.90 | 119.90 | 8,206,771 |
| 2023-05-04 | 117.40 | 120.80 | 115.70 | 116.80 | 116.80 | 2,795,188 |
| 2023-05-03 | 125.50 | 126.30 | 116.50 | 117.00 | 117.00 | 5,224,430 |
| 2023-05-02 | 135.70 | 135.80 | 117.00 | 125.00 | 125.00 | 7,056,007 |
| 2023-04-28 | 138.60 | 139.50 | 135.10 | 135.60 | 135.60 | 1,033,326 |
| 2023-04-27 | 140.00 | 140.10 | 137.50 | 138.00 | 138.00 | 911,619 |
| 2023-04-26 | 140.40 | 140.90 | 139.00 | 139.80 | 139.80 | 962,690 |
| 2023-04-25 | 139.30 | 144.00 | 139.00 | 140.10 | 140.10 | 1,258,597 |
| 2023-04-24 | 139.40 | 141.00 | 138.50 | 140.20 | 140.20 | 1,276,617 |
| 2023-04-21 | 145.60 | 145.60 | 139.10 | 139.40 | 139.40 | 1,549,958 |
| 2023-04-20 | 140.50 | 146.30 | 136.10 | 143.60 | 143.60 | 3,618,218 |
| 2023-04-19 | 143.00 | 145.50 | 138.20 | 140.90 | 140.90 | 3,064,520 |
| 2023-04-18 | 147.70 | 148.20 | 145.40 | 146.00 | 146.00 | 1,248,717 |
| 2023-04-17 | 149.00 | 151.20 | 146.80 | 147.70 | 147.70 | 2,883,572 |
| 2023-04-14 | 147.90 | 150.00 | 145.20 | 147.10 | 147.10 | 1,623,989 |
| 2023-04-13 | 146.40 | 151.40 | 145.50 | 147.90 | 147.90 | 4,635,458 |
| 2023-04-12 | 146.50 | 150.00 | 143.50 | 146.40 | 146.40 | 3,075,045 |
| 2023-04-11 | 151.40 | 152.30 | 142.00 | 146.50 | 146.50 | 5,936,268 |
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.