RussNeft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	94.000	99.600	91.800	95.600	95.600	672,845
2022-04-25	105.00	105.00	92.400	92.400	92.400	666,493
2022-04-22	93.800	113.60	91.600	103.20	103.20	2,271,792
2022-04-21	89.400	98.000	87.200	91.600	91.600	400,296
2022-04-20	88.800	90.000	85.600	87.200	87.200	124,088
2022-04-19	89.600	90.200	84.600	88.600	88.600	169,246
2022-04-18	93.800	94.400	89.400	90.000	90.000	93,746
2022-04-15	92.200	93.800	86.600	93.800	93.800	145,395
2022-04-14	99.000	99.000	93.000	93.800	93.800	140,967
2022-04-13	99.000	100.00	96.600	98.600	98.600	96,628
2022-04-12	99.000	99.400	95.600	98.800	98.800	149,133
2022-04-11	100.40	102.00	99.000	99.800	99.800	133,685
2022-04-08	102.40	103.60	98.200	100.40	100.40	154,041
2022-04-07	101.60	104.00	101.20	102.40	102.40	125,177
2022-04-06	104.20	106.00	98.200	101.60	101.60	173,802
2022-04-05	111.40	112.60	98.000	103.60	103.60	332,747
2022-04-04	111.80	116.20	104.60	111.00	111.00	433,212
2022-04-01	109.00	114.00	105.60	107.80	107.80	391,177
2022-03-31	104.00	112.60	103.00	107.40	107.40	563,380
2022-03-30	102.00	112.40	96.200	101.80	101.80	529,763
2022-03-29	82.000	104.80	80.000	93.000	93.000	1,082,105
2022-03-28	86.200	93.000	61.200	76.000	76.000	413,630
2022-03-25	86.200	86.200	86.200	86.200	86.200	0
2022-03-24	86.200	86.200	86.200	86.200	86.200	0
2022-03-23	86.200	86.200	86.200	86.200	86.200	0
2022-03-22	86.200	86.200	86.200	86.200	86.200	0
2022-03-21	86.200	86.200	86.200	86.200	86.200	0
2022-03-18	86.200	86.200	86.200	86.200	86.200	0
2022-03-17	86.200	86.200	86.200	86.200	86.200	0
2022-03-16	86.200	86.200	86.200	86.200	86.200	0
2022-03-15	86.200	86.200	86.200	86.200	86.200	0
2022-03-14	86.200	86.200	86.200	86.200	86.200	0
2022-03-11	86.200	86.200	86.200	86.200	86.200	0
2022-03-10	86.200	86.200	86.200	86.200	86.200	0
2022-03-09	86.200	86.200	86.200	86.200	86.200	0
2022-03-04	86.200	86.200	86.200	86.200	86.200	0
2022-03-03	86.200	86.200	86.200	86.200	86.200	0
2022-03-02	86.200	86.200	86.200	86.200	86.200	0
2022-03-01	86.200	86.200	86.200	86.200	86.200	0
2022-02-28	86.200	86.200	86.200	86.200	86.200	0
2022-02-25	83.000	99.400	80.400	86.200	86.200	988,257
2022-02-24	114.80	114.80	76.800	77.800	77.800	1,197,803
2022-02-23	127.60	127.60	127.60	127.60	127.60	0
2022-02-22	128.00	131.80	100.00	127.60	127.60	1,643,486
2022-02-21	149.00	149.60	120.00	130.20	130.20	1,234,971
2022-02-18	153.00	153.20	144.00	146.60	146.60	299,673
2022-02-17	155.80	156.00	150.00	150.60	150.60	252,998
2022-02-16	159.80	163.40	155.80	157.00	157.00	473,297
2022-02-15	150.20	164.20	149.40	156.40	156.40	809,137
2022-02-14	145.20	151.00	145.20	149.00	149.00	377,061
2022-02-11	151.00	151.00	146.40	148.40	148.40	239,364
2022-02-10	152.00	153.60	148.80	151.00	151.00	319,540
2022-02-09	150.40	153.00	149.40	151.20	151.20	289,778
2022-02-08	151.00	151.80	149.00	149.80	149.80	189,947
2022-02-07	150.40	153.20	148.00	150.20	150.20	119,437
2022-02-04	150.40	153.00	148.80	149.20	149.20	137,301
2022-02-03	149.00	150.00	144.60	148.20	148.20	232,989
2022-02-02	152.40	153.20	149.00	149.00	149.00	188,154
2022-02-01	153.60	154.40	150.40	150.40	150.40	128,538
2022-01-31	149.20	156.00	149.20	152.40	152.40	293,653

← NewerPage 20 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.