RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 79.600 | 80.000 | 77.600 | 78.000 | 78.000 | 400,284 |
| 2022-10-17 | 78.400 | 81.000 | 78.000 | 79.200 | 79.200 | 649,767 |
| 2022-10-14 | 76.400 | 82.600 | 76.200 | 78.200 | 78.200 | 1,349,426 |
| 2022-10-13 | 73.600 | 78.800 | 73.400 | 76.000 | 76.000 | 1,179,033 |
| 2022-10-12 | 72.600 | 75.000 | 70.800 | 73.400 | 73.400 | 644,845 |
| 2022-10-11 | 70.600 | 74.200 | 69.800 | 72.200 | 72.200 | 459,147 |
| 2022-10-10 | 66.800 | 72.000 | 62.800 | 70.600 | 70.600 | 932,804 |
| 2022-10-07 | 74.000 | 74.200 | 69.000 | 69.000 | 69.000 | 749,450 |
| 2022-10-06 | 72.000 | 74.400 | 70.600 | 72.800 | 72.800 | 1,295,138 |
| 2022-10-05 | 69.600 | 77.600 | 65.800 | 71.200 | 71.200 | 1,501,291 |
| 2022-10-04 | 71.000 | 71.400 | 68.400 | 69.200 | 69.200 | 341,141 |
| 2022-10-03 | 67.000 | 73.000 | 66.000 | 70.200 | 70.200 | 1,024,223 |
| 2022-09-30 | 70.000 | 70.000 | 63.600 | 66.000 | 66.000 | 737,712 |
| 2022-09-29 | 68.400 | 70.000 | 65.000 | 67.600 | 67.600 | 296,233 |
| 2022-09-28 | 69.200 | 71.200 | 67.600 | 67.800 | 67.800 | 349,511 |
| 2022-09-27 | 68.200 | 71.000 | 66.600 | 68.000 | 68.000 | 487,143 |
| 2022-09-26 | 73.600 | 74.000 | 63.600 | 67.600 | 67.600 | 1,095,493 |
| 2022-09-23 | 77.600 | 78.000 | 71.800 | 75.000 | 75.000 | 746,453 |
| 2022-09-22 | 77.400 | 81.800 | 75.600 | 77.600 | 77.600 | 1,352,879 |
| 2022-09-21 | 75.000 | 79.600 | 68.000 | 77.600 | 77.600 | 1,477,603 |
| 2022-09-20 | 94.200 | 94.600 | 75.200 | 82.000 | 82.000 | 2,672,288 |
| 2022-09-19 | 94.000 | 97.000 | 92.400 | 94.000 | 94.000 | 858,009 |
| 2022-09-16 | 96.000 | 96.800 | 93.600 | 93.600 | 93.600 | 645,387 |
| 2022-09-15 | 95.400 | 100.80 | 94.800 | 95.600 | 95.600 | 1,896,445 |
| 2022-09-14 | 97.000 | 97.200 | 93.600 | 95.000 | 95.000 | 989,897 |
| 2022-09-13 | 98.800 | 100.40 | 96.000 | 96.800 | 96.800 | 1,035,895 |
| 2022-09-12 | 97.400 | 103.00 | 95.200 | 98.200 | 98.200 | 2,840,962 |
| 2022-09-09 | 100.00 | 103.80 | 97.000 | 97.200 | 97.200 | 2,797,862 |
| 2022-09-08 | 95.000 | 105.00 | 91.000 | 98.400 | 98.400 | 7,691,120 |
| 2022-09-07 | 106.80 | 106.80 | 94.200 | 96.000 | 96.000 | 4,909,144 |
| 2022-09-06 | 89.600 | 114.00 | 88.200 | 105.80 | 105.80 | 20,854,720 |
| 2022-09-05 | 79.800 | 88.800 | 78.800 | 87.800 | 87.800 | 4,503,785 |
| 2022-09-02 | 74.200 | 87.000 | 73.800 | 78.200 | 78.200 | 2,550,029 |
| 2022-09-01 | 74.400 | 75.000 | 73.600 | 74.000 | 74.000 | 789,832 |
| 2022-08-31 | 73.800 | 75.200 | 73.800 | 74.400 | 74.400 | 431,115 |
| 2022-08-30 | 74.600 | 75.000 | 73.800 | 74.200 | 74.200 | 720,380 |
| 2022-08-29 | 75.000 | 75.200 | 73.000 | 74.400 | 74.400 | 639,445 |
| 2022-08-26 | 74.800 | 75.400 | 74.000 | 74.800 | 74.800 | 398,828 |
| 2022-08-25 | 75.400 | 76.200 | 74.600 | 75.000 | 75.000 | 434,010 |
| 2022-08-24 | 75.800 | 76.800 | 74.600 | 75.200 | 75.200 | 693,858 |
| 2022-08-23 | 75.400 | 76.400 | 75.000 | 75.400 | 75.400 | 291,957 |
| 2022-08-22 | 75.800 | 76.000 | 73.800 | 75.400 | 75.400 | 407,461 |
| 2022-08-19 | 77.400 | 78.000 | 74.800 | 75.400 | 75.400 | 406,105 |
| 2022-08-18 | 77.800 | 78.600 | 76.400 | 77.000 | 77.000 | 405,823 |
| 2022-08-17 | 78.600 | 79.200 | 75.600 | 77.400 | 77.400 | 752,022 |
| 2022-08-16 | 75.600 | 80.000 | 75.600 | 78.400 | 78.400 | 759,780 |
| 2022-08-15 | 75.600 | 76.600 | 75.000 | 75.600 | 75.600 | 386,459 |
| 2022-08-12 | 76.000 | 76.000 | 74.800 | 75.600 | 75.600 | 205,742 |
| 2022-08-11 | 76.400 | 77.000 | 75.000 | 75.400 | 75.400 | 266,505 |
| 2022-08-10 | 76.600 | 76.600 | 75.600 | 76.000 | 76.000 | 195,266 |
| 2022-08-09 | 76.400 | 76.600 | 74.800 | 76.600 | 76.600 | 163,769 |
| 2022-08-08 | 76.000 | 77.000 | 75.400 | 76.400 | 76.400 | 94,485 |
| 2022-08-05 | 77.600 | 78.000 | 74.600 | 76.000 | 76.000 | 210,701 |
| 2022-08-04 | 77.200 | 78.400 | 77.000 | 77.600 | 77.600 | 102,248 |
| 2022-08-03 | 77.000 | 78.200 | 77.000 | 77.200 | 77.200 | 108,602 |
| 2022-08-02 | 77.800 | 78.000 | 76.800 | 77.200 | 77.200 | 52,005 |
| 2022-08-01 | 78.400 | 78.800 | 76.400 | 78.000 | 78.000 | 157,300 |
| 2022-07-29 | 77.000 | 78.200 | 76.000 | 77.800 | 77.800 | 138,031 |
| 2022-07-28 | 78.800 | 79.000 | 77.400 | 77.400 | 77.400 | 85,967 |
| 2022-07-27 | 79.600 | 80.000 | 77.800 | 78.600 | 78.600 | 271,140 |
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.