Gazprom Neft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 658.90 | 666.35 | 650.00 | 658.30 | 658.30 | 1,221,986 |
| 2024-09-04 | 639.00 | 657.40 | 636.70 | 651.90 | 651.90 | 998,863 |
| 2024-09-03 | 641.90 | 655.00 | 629.00 | 630.60 | 630.60 | 1,732,820 |
| 2024-09-02 | 654.85 | 656.20 | 631.90 | 637.95 | 637.95 | 1,881,453 |
| 2024-08-30 | 671.00 | 673.30 | 648.00 | 657.50 | 657.50 | 916,527 |
| 2024-08-29 | 675.35 | 678.35 | 663.00 | 666.80 | 666.80 | 800,971 |
| 2024-08-28 | 671.50 | 679.60 | 660.35 | 675.05 | 675.05 | 1,646,909 |
| 2024-08-27 | 686.00 | 695.10 | 665.00 | 670.00 | 670.00 | 4,026,689 |
| 2024-08-26 | 663.00 | 676.40 | 640.30 | 654.40 | 654.40 | 2,001,776 |
| 2024-08-23 | 644.45 | 649.85 | 620.00 | 624.05 | 624.05 | 2,045,362 |
| 2024-08-22 | 660.45 | 667.40 | 637.45 | 650.00 | 650.00 | 980,531 |
| 2024-08-21 | 654.65 | 662.25 | 649.00 | 657.05 | 657.05 | 628,482 |
| 2024-08-20 | 666.95 | 669.50 | 652.00 | 657.00 | 657.00 | 985,736 |
| 2024-08-19 | 671.40 | 674.00 | 661.45 | 665.45 | 665.45 | 660,119 |
| 2024-08-16 | 679.80 | 679.80 | 667.00 | 671.20 | 671.20 | 372,331 |
| 2024-08-15 | 685.65 | 685.65 | 675.00 | 678.25 | 678.25 | 388,125 |
| 2024-08-14 | 689.20 | 696.00 | 678.00 | 687.05 | 687.05 | 818,114 |
| 2024-08-13 | 680.00 | 691.20 | 680.00 | 685.10 | 685.10 | 799,843 |
| 2024-08-12 | 668.80 | 680.00 | 660.50 | 673.70 | 673.70 | 457,699 |
| 2024-08-09 | 672.00 | 674.95 | 667.05 | 669.55 | 669.55 | 308,975 |
| 2024-08-08 | 677.00 | 684.45 | 668.00 | 674.15 | 674.15 | 521,263 |
| 2024-08-07 | 674.00 | 677.50 | 662.15 | 677.30 | 677.30 | 892,629 |
| 2024-08-06 | 661.50 | 672.80 | 659.10 | 669.05 | 669.05 | 806,488 |
| 2024-08-05 | 667.00 | 673.25 | 647.65 | 655.65 | 655.65 | 1,576,226 |
| 2024-08-02 | 677.05 | 679.00 | 662.50 | 673.55 | 673.55 | 885,163 |
| 2024-08-01 | 685.95 | 686.00 | 677.20 | 679.00 | 679.00 | 519,004 |
| 2024-07-31 | 678.00 | 686.55 | 677.05 | 680.00 | 680.00 | 704,194 |
| 2024-07-30 | 669.80 | 678.90 | 665.60 | 675.35 | 675.35 | 755,963 |
| 2024-07-29 | 679.65 | 683.60 | 665.05 | 665.80 | 665.80 | 1,154,077 |
| 2024-07-26 | 705.30 | 709.20 | 684.00 | 686.50 | 686.50 | 1,878,322 |
| 2024-07-25 | 699.70 | 712.50 | 699.70 | 705.00 | 705.00 | 1,393,729 |
| 2024-07-24 | 694.95 | 702.00 | 689.50 | 700.50 | 700.50 | 984,544 |
| 2024-07-23 | 696.25 | 696.35 | 685.35 | 692.40 | 692.40 | 704,625 |
| 2024-07-22 | 692.95 | 697.40 | 683.75 | 693.50 | 693.50 | 1,248,138 |
| 2024-07-19 | 667.00 | 683.00 | 662.85 | 678.25 | 678.25 | 1,387,519 |
| 2024-07-18 | 652.85 | 668.50 | 646.65 | 661.90 | 661.90 | 1,347,777 |
| 2024-07-17 | 652.25 | 662.00 | 641.00 | 654.15 | 654.15 | 1,118,046 |
| 2024-07-16 | 644.10 | 650.10 | 634.00 | 645.60 | 645.60 | 1,371,483 |
| 2024-07-15 | 656.00 | 662.00 | 635.20 | 636.95 | 636.95 | 1,369,350 |
| 2024-07-12 | 652.00 | 671.05 | 646.85 | 656.00 | 656.00 | 2,456,433 |
| 2024-07-11 | 634.90 | 656.80 | 634.90 | 643.85 | 643.85 | 2,378,478 |
| 2024-07-10 | 656.00 | 658.80 | 631.00 | 634.20 | 634.20 | 1,502,065 |
| 2024-07-09 | 671.30 | 672.50 | 654.00 | 655.90 | 635.55 | 1,034,069 |
| 2024-07-08 | 679.00 | 684.20 | 671.30 | 675.90 | 654.93 | 1,194,071 |
| 2024-07-05 | 687.60 | 692.75 | 684.95 | 690.85 | 669.42 | 1,144,089 |
| 2024-07-04 | 695.00 | 697.55 | 684.05 | 685.60 | 664.33 | 820,200 |
| 2024-07-03 | 700.60 | 702.45 | 694.40 | 695.85 | 674.26 | 525,185 |
| 2024-07-02 | 707.80 | 710.80 | 696.75 | 699.65 | 677.94 | 1,352,281 |
| 2024-07-01 | 695.80 | 717.80 | 694.50 | 704.55 | 682.69 | 1,023,486 |
| 2024-06-28 | 699.70 | 702.40 | 691.35 | 694.40 | 672.86 | 658,462 |
| 2024-06-27 | 701.00 | 704.35 | 695.70 | 696.80 | 675.18 | 612,987 |
| 2024-06-26 | 703.20 | 710.70 | 691.55 | 701.00 | 679.25 | 683,036 |
| 2024-06-25 | 686.50 | 705.20 | 684.35 | 702.00 | 680.22 | 619,929 |
| 2024-06-24 | 700.00 | 703.40 | 686.00 | 687.00 | 665.69 | 444,969 |
| 2024-06-21 | 711.20 | 713.50 | 697.25 | 702.05 | 680.27 | 359,693 |
| 2024-06-20 | 697.10 | 713.75 | 680.90 | 707.80 | 685.84 | 776,488 |
| 2024-06-19 | 700.70 | 715.00 | 685.00 | 694.90 | 673.34 | 1,340,234 |
| 2024-06-18 | 725.00 | 727.65 | 701.15 | 709.35 | 687.34 | 718,414 |
| 2024-06-17 | 734.00 | 736.50 | 722.00 | 728.15 | 705.56 | 854,504 |
| 2024-06-14 | 738.80 | 744.35 | 721.00 | 730.70 | 708.03 | 1,193,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 20.3500 RUB |
| 2023-12-30 | 55.5100 RUB |
| 2023-07-10 | 12.1600 RUB |
| 2023-06-25 | 20.2600 RUB |
| 2022-12-30 | 69.7800 RUB |
| 2022-07-08 | 16.0000 RUB |
| 2021-12-28 | 40.0000 RUB |
| 2021-06-25 | 10.0000 RUB |
| 2020-12-29 | 5.0000 RUB |
| 2020-06-26 | 19.8200 RUB |
| 2019-10-18 | 18.1400 RUB |
| 2019-07-01 | 7.9500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.