NK Rosneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	390.75	392.20	386.65	390.20	322.96	1,794,366
2023-04-06	390.00	393.40	388.60	389.20	322.13	2,661,881
2023-04-05	390.30	391.95	382.15	391.95	324.40	2,653,529
2023-04-04	391.90	394.10	387.25	390.00	322.79	3,245,886
2023-04-03	393.80	396.00	388.10	389.00	321.96	6,386,926
2023-03-31	386.95	386.95	376.10	380.35	314.80	3,101,882
2023-03-30	385.55	387.85	383.00	385.45	319.02	1,701,207
2023-03-29	383.00	386.65	378.15	385.45	319.02	3,176,687
2023-03-28	384.20	384.55	377.65	381.80	316.00	2,270,117
2023-03-27	378.95	384.95	377.65	384.00	317.82	2,928,598
2023-03-24	375.10	378.00	373.40	376.30	311.45	1,230,966
2023-03-23	375.70	378.05	371.80	374.55	310.00	1,746,571
2023-03-22	371.00	379.70	368.25	378.30	313.11	3,346,310
2023-03-21	379.50	384.70	367.65	374.00	309.55	6,554,295
2023-03-20	366.30	380.00	364.65	377.40	312.36	6,769,923
2023-03-17	360.30	366.00	357.25	365.00	302.10	4,452,974
2023-03-16	356.25	359.50	353.20	357.20	295.64	2,208,146
2023-03-15	365.00	367.90	355.50	358.15	296.43	3,639,368
2023-03-14	362.40	371.00	362.00	366.95	303.71	2,803,166
2023-03-13	366.20	368.25	360.05	363.55	300.90	3,132,965
2023-03-10	363.00	366.55	359.55	366.40	303.26	2,272,085
2023-03-09	365.00	366.45	362.65	365.10	302.18	1,638,130
2023-03-07	365.35	366.00	362.75	364.90	302.02	2,056,313
2023-03-06	361.90	365.95	359.80	365.75	302.72	2,482,957
2023-03-03	354.20	359.60	354.20	358.05	296.35	1,636,611
2023-03-02	361.70	361.90	354.15	355.20	293.99	3,623,800
2023-03-01	359.10	364.45	358.60	361.45	299.16	2,680,417
2023-02-28	357.75	361.35	356.35	357.90	296.22	2,611,622
2023-02-27	350.30	359.00	350.30	358.75	296.93	2,348,863
2023-02-24	354.10	355.65	350.15	352.00	291.34	1,165,938
2023-02-22	352.65	354.65	349.40	353.40	292.50	1,609,305
2023-02-21	347.10	354.60	347.00	353.10	292.25	3,530,968
2023-02-20	345.10	348.45	339.00	348.15	288.15	2,427,456
2023-02-17	341.20	346.80	339.40	345.00	285.55	1,786,186
2023-02-16	341.25	344.95	340.55	342.55	283.52	1,708,870
2023-02-15	343.05	346.00	334.40	340.15	281.53	3,436,125
2023-02-14	349.90	350.40	343.50	347.75	287.82	3,195,263
2023-02-13	350.25	355.00	349.20	351.80	291.17	1,657,489
2023-02-10	349.10	351.80	347.30	351.80	291.17	1,620,455
2023-02-09	359.25	359.30	347.05	353.10	292.25	2,690,042
2023-02-08	355.60	359.35	348.05	350.20	289.85	4,779,204
2023-02-07	348.00	358.15	346.75	354.50	293.41	5,389,845
2023-02-06	341.50	347.95	341.10	347.00	287.20	2,997,448
2023-02-03	342.00	343.75	339.00	342.75	283.68	1,675,134
2023-02-02	344.30	344.95	341.45	341.95	283.02	1,679,683
2023-02-01	340.95	344.40	340.90	342.75	283.68	2,824,423
2023-01-31	337.10	340.90	337.10	340.65	281.95	2,100,646
2023-01-30	337.10	338.70	335.50	338.25	279.96	1,340,203
2023-01-27	334.90	337.80	333.40	337.35	279.21	1,452,416
2023-01-26	338.40	339.20	334.10	334.25	276.65	2,094,299
2023-01-25	336.55	338.80	335.40	337.55	279.38	1,289,489
2023-01-24	340.95	343.00	335.80	337.05	278.97	1,842,595
2023-01-23	338.50	340.25	336.20	339.70	281.16	1,157,821
2023-01-20	339.90	340.45	334.50	337.55	279.38	2,291,895
2023-01-19	343.30	343.85	339.00	339.25	280.79	1,693,494
2023-01-18	340.35	345.90	340.15	345.50	285.96	2,042,642
2023-01-17	345.70	345.90	340.30	343.20	284.06	2,008,466
2023-01-16	346.45	347.60	345.05	345.55	286.00	1,712,033
2023-01-13	346.00	347.00	345.35	345.85	286.25	1,410,265
2023-01-12	347.20	347.80	345.60	347.25	287.41	1,530,649

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	28.6100 RUB
2024-01-12	30.7600 RUB
2023-07-11	17.9700 RUB
2023-06-16	18.0800 RUB
2023-01-12	20.3900 RUB
2022-07-11	23.6300 RUB
2021-10-11	18.0300 RUB
2021-06-15	6.9400 RUB
2020-06-15	18.0700 RUB
2019-10-11	15.3400 RUB
2019-06-17	11.3300 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.