RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 79.600 | 80.000 | 77.800 | 78.600 | 78.600 | 271,140 |
| 2022-07-26 | 78.400 | 80.000 | 78.000 | 79.400 | 79.400 | 205,270 |
| 2022-07-25 | 77.800 | 79.000 | 75.800 | 78.400 | 78.400 | 231,698 |
| 2022-07-22 | 77.000 | 78.000 | 75.400 | 77.800 | 77.800 | 200,400 |
| 2022-07-21 | 78.600 | 78.600 | 74.200 | 75.200 | 75.200 | 196,299 |
| 2022-07-20 | 79.800 | 79.800 | 75.000 | 77.200 | 77.200 | 224,115 |
| 2022-07-19 | 80.000 | 80.400 | 75.000 | 79.800 | 79.800 | 428,112 |
| 2022-07-18 | 81.000 | 81.600 | 77.800 | 79.600 | 79.600 | 291,690 |
| 2022-07-15 | 80.800 | 81.400 | 78.200 | 80.000 | 80.000 | 217,842 |
| 2022-07-14 | 83.600 | 84.600 | 79.800 | 81.000 | 81.000 | 175,833 |
| 2022-07-13 | 86.200 | 86.600 | 82.800 | 84.000 | 84.000 | 210,081 |
| 2022-07-12 | 89.600 | 90.000 | 84.800 | 86.200 | 86.200 | 180,926 |
| 2022-07-11 | 89.000 | 90.400 | 88.000 | 88.800 | 88.800 | 130,780 |
| 2022-07-08 | 89.000 | 91.000 | 88.000 | 88.800 | 88.800 | 130,338 |
| 2022-07-07 | 87.600 | 89.000 | 87.000 | 88.400 | 88.400 | 213,812 |
| 2022-07-06 | 88.400 | 89.000 | 87.200 | 87.200 | 87.200 | 179,202 |
| 2022-07-05 | 88.600 | 89.000 | 87.400 | 88.400 | 88.400 | 107,588 |
| 2022-07-04 | 89.400 | 89.800 | 87.600 | 88.000 | 88.000 | 111,602 |
| 2022-07-01 | 87.000 | 90.200 | 83.800 | 89.400 | 89.400 | 226,030 |
| 2022-06-30 | 90.000 | 90.400 | 81.600 | 87.600 | 87.600 | 266,046 |
| 2022-06-29 | 93.000 | 93.800 | 89.000 | 89.600 | 89.600 | 192,695 |
| 2022-06-28 | 91.600 | 93.000 | 91.000 | 91.600 | 91.600 | 140,868 |
| 2022-06-27 | 91.400 | 92.000 | 90.600 | 91.400 | 91.400 | 117,394 |
| 2022-06-24 | 93.000 | 93.600 | 91.400 | 91.600 | 91.600 | 101,663 |
| 2022-06-23 | 91.000 | 95.400 | 90.200 | 92.200 | 92.200 | 326,615 |
| 2022-06-22 | 89.200 | 93.400 | 88.800 | 90.800 | 90.800 | 314,252 |
| 2022-06-21 | 90.000 | 90.600 | 89.200 | 89.200 | 89.200 | 121,389 |
| 2022-06-20 | 89.000 | 90.000 | 88.400 | 89.800 | 89.800 | 160,426 |
| 2022-06-17 | 88.200 | 92.000 | 87.600 | 89.000 | 89.000 | 283,790 |
| 2022-06-16 | 89.000 | 91.800 | 87.200 | 88.800 | 88.800 | 238,864 |
| 2022-06-15 | 87.400 | 90.800 | 84.400 | 88.000 | 88.000 | 151,867 |
| 2022-06-14 | 88.600 | 88.800 | 86.000 | 86.400 | 86.400 | 154,021 |
| 2022-06-10 | 90.400 | 90.400 | 86.000 | 88.600 | 88.600 | 132,294 |
| 2022-06-09 | 89.800 | 92.000 | 87.000 | 87.800 | 87.800 | 101,721 |
| 2022-06-08 | 88.800 | 92.600 | 88.400 | 89.600 | 89.600 | 149,108 |
| 2022-06-07 | 85.400 | 93.600 | 85.200 | 88.400 | 88.400 | 210,218 |
| 2022-06-06 | 86.600 | 87.800 | 85.200 | 86.000 | 86.000 | 84,853 |
| 2022-06-03 | 89.400 | 89.800 | 85.200 | 86.400 | 86.400 | 175,747 |
| 2022-06-02 | 90.000 | 90.800 | 89.400 | 89.800 | 89.800 | 56,034 |
| 2022-06-01 | 90.200 | 91.200 | 89.400 | 90.200 | 90.200 | 80,441 |
| 2022-05-31 | 93.000 | 93.000 | 90.400 | 90.400 | 90.400 | 85,203 |
| 2022-05-30 | 92.600 | 93.400 | 91.200 | 91.800 | 91.800 | 88,109 |
| 2022-05-27 | 92.600 | 93.000 | 91.600 | 92.400 | 92.400 | 150,148 |
| 2022-05-26 | 93.000 | 95.800 | 91.200 | 92.600 | 92.600 | 334,210 |
| 2022-05-25 | 91.000 | 94.200 | 90.600 | 93.000 | 93.000 | 283,000 |
| 2022-05-24 | 96.200 | 98.000 | 92.000 | 93.800 | 93.800 | 349,555 |
| 2022-05-23 | 99.000 | 103.00 | 95.200 | 97.400 | 97.400 | 413,655 |
| 2022-05-20 | 98.600 | 105.80 | 97.000 | 98.000 | 98.000 | 601,698 |
| 2022-05-19 | 96.200 | 101.00 | 94.400 | 97.200 | 97.200 | 253,515 |
| 2022-05-18 | 97.400 | 98.600 | 96.000 | 96.400 | 96.400 | 173,453 |
| 2022-05-17 | 96.600 | 97.800 | 95.200 | 96.800 | 96.800 | 117,446 |
| 2022-05-16 | 91.600 | 98.600 | 91.000 | 94.800 | 94.800 | 241,690 |
| 2022-05-13 | 93.000 | 93.000 | 91.000 | 91.600 | 91.600 | 68,132 |
| 2022-05-12 | 95.000 | 96.200 | 91.000 | 92.000 | 92.000 | 132,643 |
| 2022-05-11 | 96.800 | 97.200 | 95.000 | 95.600 | 95.600 | 108,755 |
| 2022-05-06 | 96.600 | 98.800 | 95.400 | 96.600 | 96.600 | 88,192 |
| 2022-05-05 | 98.000 | 99.600 | 97.200 | 97.200 | 97.200 | 100,530 |
| 2022-05-04 | 98.200 | 103.00 | 96.600 | 97.800 | 97.800 | 305,351 |
| 2022-04-29 | 95.800 | 101.60 | 94.800 | 99.800 | 99.800 | 320,882 |
| 2022-04-28 | 98.400 | 101.20 | 95.400 | 96.000 | 96.000 | 354,057 |
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.