RussNeft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	88.500	89.500	87.800	88.600	88.600	398,837
2023-01-11	88.600	91.200	87.200	88.600	88.600	614,826
2023-01-10	91.500	92.400	88.300	89.500	89.500	918,748
2023-01-09	84.000	97.000	83.900	90.900	90.900	6,095,768
2023-01-06	84.900	84.900	83.400	83.800	83.800	204,930
2023-01-05	84.000	84.400	82.400	83.800	83.800	216,830
2023-01-04	82.600	85.900	81.400	83.800	83.800	420,811
2023-01-03	81.400	83.600	81.400	82.500	82.500	178,029
2022-12-30	81.300	81.900	80.000	81.200	81.200	170,260
2022-12-29	81.800	83.000	80.600	81.500	81.500	187,907
2022-12-28	83.000	83.600	80.000	81.300	81.300	281,222
2022-12-27	84.600	84.700	82.100	82.800	82.800	364,088
2022-12-26	82.600	86.400	82.200	83.700	83.700	913,761
2022-12-23	84.000	84.000	79.900	82.100	82.100	776,642
2022-12-22	83.000	89.000	82.300	83.700	83.700	2,492,913
2022-12-21	76.600	87.200	76.600	82.000	82.000	3,442,389
2022-12-20	73.200	77.400	73.200	76.500	76.500	462,577
2022-12-19	74.200	74.800	73.000	74.200	74.200	210,151
2022-12-16	73.700	75.000	73.000	73.700	73.700	194,607
2022-12-15	75.300	75.400	73.700	73.900	73.900	166,622
2022-12-14	76.300	76.400	75.000	75.200	75.200	190,694
2022-12-13	76.600	76.600	75.100	76.000	76.000	304,436
2022-12-12	77.000	77.700	75.700	76.100	76.100	150,570
2022-12-09	77.200	78.400	77.100	77.300	77.300	224,515
2022-12-08	78.300	78.300	77.100	77.300	77.300	88,638
2022-12-07	78.200	78.400	77.300	78.100	78.100	140,863
2022-12-06	79.400	79.500	78.100	78.400	78.400	141,059
2022-12-05	78.300	81.700	77.100	79.500	79.500	443,532
2022-12-02	79.200	79.400	77.400	78.000	78.000	183,832
2022-12-01	79.300	79.900	78.800	79.200	79.200	126,851
2022-11-30	79.700	80.900	78.600	79.300	79.300	174,296
2022-11-29	77.900	81.100	77.100	79.800	79.800	925,751
2022-11-28	78.000	78.100	75.500	76.900	76.900	180,309
2022-11-25	77.200	81.300	76.900	77.600	77.600	387,277
2022-11-24	78.700	78.700	75.500	77.400	77.400	146,661
2022-11-23	76.900	80.200	75.400	77.700	77.700	509,293
2022-11-22	75.600	77.000	75.200	76.900	76.900	197,091
2022-11-21	77.100	77.300	73.100	74.700	74.700	223,862
2022-11-18	77.500	77.900	76.500	77.100	77.100	115,045
2022-11-17	78.600	78.600	77.200	77.400	77.400	107,817
2022-11-16	77.100	78.800	77.100	78.000	78.000	236,859
2022-11-15	79.500	79.800	78.100	78.600	78.600	126,083
2022-11-14	80.000	80.400	78.600	79.500	79.500	229,678
2022-11-11	80.400	80.700	78.200	80.000	80.000	229,294
2022-11-10	78.600	80.200	78.100	80.200	80.200	179,209
2022-11-09	80.800	81.300	77.500	78.800	78.800	249,896
2022-11-08	81.900	82.000	80.000	81.200	81.200	211,023
2022-11-07	80.200	81.800	79.400	81.400	81.400	478,198
2022-11-03	80.500	80.500	78.000	78.900	78.900	355,277
2022-11-02	81.000	82.000	80.200	80.600	80.600	305,898
2022-11-01	81.200	83.000	79.900	81.400	81.400	651,454
2022-10-31	81.600	82.400	80.000	80.800	80.800	224,512
2022-10-28	82.000	82.200	80.400	81.400	81.400	468,432
2022-10-27	81.000	85.000	80.600	82.000	82.000	652,332
2022-10-26	78.800	81.800	77.200	80.600	80.600	925,011
2022-10-25	76.000	78.000	75.800	77.600	77.600	305,772
2022-10-24	76.600	77.600	75.600	76.200	76.200	254,286
2022-10-21	77.200	77.200	75.400	75.800	75.800	279,882
2022-10-20	77.600	79.600	76.000	76.800	76.800	785,612
2022-10-19	77.800	77.800	74.800	75.600	75.600	589,832

← NewerPage 17 of 22 · 1,273 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.