RussNeft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	156.00	156.20	150.10	151.80	151.80	3,311,263
2023-04-07	158.50	164.00	151.30	152.00	152.00	20,365,021
2023-04-06	136.50	157.40	132.60	155.00	155.00	48,167,014
2023-04-05	140.00	142.00	134.10	135.30	135.30	3,805,485
2023-04-04	146.80	147.70	138.90	139.90	139.90	5,135,679
2023-04-03	143.00	150.60	141.10	144.80	144.80	26,546,809
2023-03-31	126.40	145.00	125.70	134.00	134.00	40,385,993
2023-03-30	104.70	133.60	104.20	125.40	125.40	35,932,362
2023-03-29	105.20	105.80	104.00	104.60	104.60	500,711
2023-03-28	106.00	106.20	103.30	104.80	104.80	924,027
2023-03-27	107.30	107.60	104.80	105.40	105.40	1,379,949
2023-03-24	102.40	108.80	101.00	106.00	106.00	5,689,057
2023-03-23	97.500	102.90	97.200	101.20	101.20	2,803,825
2023-03-22	98.900	98.900	97.100	97.500	97.500	287,880
2023-03-21	98.700	99.700	97.500	98.200	98.200	533,144
2023-03-20	97.500	99.200	95.000	98.000	98.000	803,877
2023-03-17	98.000	98.400	97.200	97.500	97.500	292,658
2023-03-16	98.200	98.900	96.100	97.600	97.600	459,936
2023-03-15	99.700	100.60	98.000	98.100	98.100	539,879
2023-03-14	99.300	100.70	98.100	99.600	99.600	625,383
2023-03-13	99.000	102.30	98.200	99.300	99.300	1,175,908
2023-03-10	99.800	99.800	98.500	98.800	98.800	449,144
2023-03-09	98.000	103.30	97.900	100.20	100.20	2,738,092
2023-03-07	99.600	99.600	97.100	98.000	98.000	362,048
2023-03-06	97.900	99.100	97.300	98.400	98.400	611,224
2023-03-03	95.900	97.400	95.500	96.700	96.700	576,238
2023-03-02	98.800	101.40	94.200	95.800	95.800	2,204,106
2023-03-01	96.800	101.00	95.400	97.800	97.800	2,475,032
2023-02-28	94.200	96.400	94.200	95.800	95.800	776,922
2023-02-27	92.000	95.900	90.900	94.000	94.000	1,219,301
2023-02-24	89.600	95.400	89.400	92.100	92.100	1,909,377
2023-02-22	90.100	90.600	89.100	89.600	89.600	265,792
2023-02-21	87.900	91.400	86.900	89.700	89.700	960,138
2023-02-20	90.000	90.100	85.700	87.200	87.200	965,347
2023-02-17	91.700	92.800	88.500	89.200	89.200	848,495
2023-02-16	90.900	96.200	90.700	91.300	91.300	1,484,374
2023-02-15	98.500	98.500	90.000	90.600	90.600	1,427,769
2023-02-14	102.40	105.00	97.300	98.500	98.500	1,236,461
2023-02-13	103.20	103.40	100.20	101.80	101.80	597,958
2023-02-10	102.00	103.80	99.000	103.20	103.20	938,496
2023-02-09	107.00	108.00	100.60	101.50	101.50	1,956,868
2023-02-08	93.700	116.00	93.300	105.90	105.90	14,553,738
2023-02-07	91.500	96.500	91.200	93.000	93.000	2,151,726
2023-02-06	90.000	92.700	90.000	91.400	91.400	415,950
2023-02-03	91.400	91.400	89.500	90.100	90.100	278,685
2023-02-02	91.000	92.200	88.600	90.400	90.400	479,819
2023-02-01	92.000	92.600	90.200	90.400	90.400	372,673
2023-01-31	92.000	92.800	91.500	91.700	91.700	250,607
2023-01-30	90.500	94.200	90.000	91.600	91.600	663,441
2023-01-27	89.700	90.400	88.800	89.800	89.800	208,901
2023-01-26	89.900	90.800	89.700	89.800	89.800	138,396
2023-01-25	90.000	90.700	89.100	90.100	90.100	148,468
2023-01-24	90.200	91.900	89.000	90.000	90.000	478,378
2023-01-23	88.600	90.400	88.500	89.700	89.700	276,244
2023-01-20	88.500	90.200	86.300	88.300	88.300	477,818
2023-01-19	90.600	90.600	87.400	88.200	88.200	682,341
2023-01-18	89.900	92.200	88.600	90.100	90.100	440,065
2023-01-17	92.300	92.900	89.300	89.700	89.700	459,441
2023-01-16	93.000	94.900	91.400	91.900	91.900	988,238
2023-01-13	89.000	93.600	87.700	91.500	91.500	1,921,987

← NewerPage 16 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.