RussNeft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 149.20 | 156.00 | 149.20 | 152.40 | 152.40 | 293,653 |
| 2022-01-28 | 147.20 | 149.80 | 145.20 | 148.20 | 148.20 | 220,151 |
| 2022-01-27 | 140.40 | 151.00 | 138.80 | 146.20 | 146.20 | 389,475 |
| 2022-01-26 | 141.00 | 145.40 | 140.00 | 141.40 | 141.40 | 257,690 |
| 2022-01-25 | 142.20 | 146.80 | 140.00 | 140.60 | 140.60 | 223,326 |
| 2022-01-24 | 151.00 | 151.80 | 137.20 | 139.40 | 139.40 | 614,393 |
| 2022-01-21 | 152.00 | 152.20 | 148.80 | 151.00 | 151.00 | 284,259 |
| 2022-01-20 | 153.60 | 154.20 | 150.20 | 152.40 | 152.40 | 241,061 |
| 2022-01-19 | 145.00 | 152.80 | 141.20 | 149.80 | 149.80 | 474,659 |
| 2022-01-18 | 153.00 | 153.40 | 143.20 | 145.00 | 145.00 | 662,826 |
| 2022-01-17 | 156.40 | 159.20 | 150.00 | 153.00 | 153.00 | 250,255 |
| 2022-01-14 | 159.60 | 163.60 | 148.80 | 155.20 | 155.20 | 781,430 |
| 2022-01-13 | 167.60 | 168.00 | 156.20 | 157.60 | 157.60 | 393,676 |
| 2022-01-12 | 166.80 | 168.60 | 164.60 | 166.20 | 166.20 | 296,906 |
| 2022-01-11 | 165.80 | 168.00 | 164.80 | 165.80 | 165.80 | 91,157 |
| 2022-01-10 | 170.00 | 173.00 | 164.40 | 164.80 | 164.80 | 227,676 |
| 2022-01-07 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0 |
| 2022-01-06 | 168.20 | 174.00 | 161.80 | 167.60 | 167.60 | 976,485 |
| 2022-01-05 | 172.80 | 172.80 | 166.20 | 168.20 | 168.20 | 375,183 |
| 2022-01-04 | 165.60 | 174.80 | 162.40 | 171.00 | 171.00 | 672,500 |
| 2022-01-03 | 154.00 | 171.20 | 154.00 | 164.00 | 164.00 | 740,162 |
| 2021-12-30 | 151.00 | 154.00 | 150.80 | 153.40 | 153.40 | 215,120 |
| 2021-12-29 | 151.80 | 153.00 | 150.00 | 150.80 | 150.80 | 211,819 |
| 2021-12-28 | 151.60 | 153.20 | 151.40 | 151.60 | 151.60 | 363,142 |
| 2021-12-27 | 150.40 | 153.80 | 150.00 | 151.60 | 151.60 | 312,803 |
| 2021-12-24 | 150.00 | 151.40 | 148.40 | 150.00 | 150.00 | 175,691 |
| 2021-12-23 | 151.80 | 152.40 | 150.00 | 150.40 | 150.40 | 242,035 |
| 2021-12-22 | 150.60 | 152.60 | 150.40 | 151.60 | 151.60 | 111,890 |
| 2021-12-21 | 153.40 | 153.40 | 148.60 | 150.40 | 150.40 | 277,202 |
| 2021-12-20 | 152.00 | 152.00 | 149.60 | 151.20 | 151.20 | 142,940 |
| 2021-12-17 | 156.00 | 156.00 | 151.40 | 152.60 | 152.60 | 124,766 |
| 2021-12-16 | 150.40 | 156.00 | 150.40 | 155.20 | 155.20 | 266,783 |
| 2021-12-15 | 147.80 | 149.80 | 147.40 | 149.40 | 149.40 | 160,764 |
| 2021-12-14 | 148.00 | 150.00 | 145.40 | 146.80 | 146.80 | 299,445 |
| 2021-12-13 | 152.80 | 156.80 | 146.80 | 149.00 | 149.00 | 397,269 |
| 2021-12-10 | 154.00 | 155.00 | 151.60 | 152.40 | 152.40 | 124,751 |
| 2021-12-09 | 155.40 | 156.60 | 150.00 | 153.80 | 153.80 | 221,668 |
| 2021-12-08 | 156.40 | 157.80 | 151.80 | 152.20 | 152.20 | 322,800 |
| 2021-12-07 | 153.00 | 157.20 | 153.00 | 157.00 | 157.00 | 335,168 |
| 2021-12-06 | 156.00 | 157.60 | 148.00 | 152.40 | 152.40 | 293,406 |
| 2021-12-03 | 160.40 | 163.00 | 152.00 | 155.00 | 155.00 | 405,244 |
| 2021-12-02 | 158.80 | 162.60 | 156.00 | 158.60 | 158.60 | 338,922 |
| 2021-12-01 | 153.00 | 166.80 | 152.80 | 160.40 | 160.40 | 2,258,224 |
| 2021-11-30 | 152.40 | 156.00 | 151.40 | 152.80 | 152.80 | 154,686 |
| 2021-11-29 | 155.00 | 158.40 | 153.00 | 153.60 | 153.60 | 173,801 |
| 2021-11-26 | 157.00 | 157.40 | 150.40 | 152.40 | 152.40 | 199,724 |
| 2021-11-25 | 158.00 | 159.80 | 156.40 | 157.80 | 157.80 | 173,654 |
| 2021-11-24 | 157.00 | 164.80 | 157.00 | 158.00 | 158.00 | 245,054 |
| 2021-11-23 | 152.80 | 157.60 | 148.20 | 156.80 | 156.80 | 332,646 |
| 2021-11-22 | 156.40 | 158.00 | 150.00 | 153.00 | 153.00 | 376,416 |
| 2021-11-19 | 163.20 | 164.20 | 155.80 | 156.00 | 156.00 | 534,176 |
| 2021-11-18 | 166.00 | 167.00 | 160.60 | 162.20 | 162.20 | 334,049 |
| 2021-11-17 | 165.80 | 167.00 | 164.40 | 166.60 | 166.60 | 212,834 |
| 2021-11-16 | 167.00 | 167.00 | 163.00 | 165.80 | 165.80 | 249,047 |
| 2021-11-15 | 168.60 | 169.20 | 165.40 | 166.00 | 166.00 | 304,328 |
| 2021-11-12 | 170.60 | 173.20 | 165.80 | 168.60 | 168.60 | 431,592 |
| 2021-11-11 | 174.80 | 174.80 | 162.60 | 171.00 | 171.00 | 726,062 |
| 2021-11-10 | 177.00 | 177.20 | 172.80 | 173.40 | 173.40 | 302,605 |
| 2021-11-09 | 178.00 | 178.00 | 174.40 | 175.00 | 175.00 | 450,119 |
| 2021-11-08 | 180.00 | 180.80 | 175.40 | 177.00 | 177.00 | 338,507 |
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.