Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	695.00	742.05	665.20	737.00	714.13	1,630,734
2024-06-11	715.00	732.45	708.00	728.75	706.14	1,237,209
2024-06-10	730.00	734.80	712.80	715.20	693.01	1,501,006
2024-06-07	706.50	732.90	703.10	728.00	705.41	2,581,249
2024-06-06	696.90	707.00	685.80	697.55	675.91	844,704
2024-06-05	675.00	699.85	670.00	695.20	673.63	2,107,885
2024-06-04	672.70	682.00	630.10	655.50	635.16	4,858,509
2024-06-03	676.15	689.70	646.95	667.55	646.84	2,431,962
2024-05-31	692.20	698.90	666.25	686.95	665.64	1,708,109
2024-05-30	707.10	712.50	692.80	701.15	679.40	627,618
2024-05-29	718.20	720.65	697.00	700.00	678.28	1,670,045
2024-05-28	709.85	726.40	691.10	721.80	699.41	1,692,690
2024-05-27	726.60	729.10	705.15	712.70	690.59	1,259,588
2024-05-24	742.95	744.40	722.30	734.45	711.66	817,853
2024-05-23	749.70	752.00	740.70	744.50	721.40	680,815
2024-05-22	751.80	758.75	746.40	750.90	727.60	874,100
2024-05-21	758.00	764.95	745.05	757.00	733.51	1,801,929
2024-05-20	762.80	768.00	750.00	757.55	734.05	932,360
2024-05-17	765.10	770.00	753.50	762.00	738.36	827,319
2024-05-16	757.70	766.00	757.70	765.70	741.94	931,026
2024-05-15	740.25	759.95	738.15	753.20	729.83	905,791
2024-05-14	747.80	751.60	739.30	739.35	716.41	614,893
2024-05-13	749.00	753.55	745.00	746.25	723.10	376,030
2024-05-10	750.00	757.55	749.95	753.15	729.78	271,749
2024-05-08	738.65	751.70	737.10	749.90	726.63	516,595
2024-05-07	735.60	745.10	735.60	739.00	716.07	396,933
2024-05-06	739.80	741.40	733.50	735.85	713.02	561,733
2024-05-03	744.15	745.25	738.75	740.05	717.09	525,444
2024-05-02	748.60	750.50	744.40	746.00	722.85	370,634
2024-04-30	750.50	750.70	744.30	748.80	725.57	204,302
2024-04-29	748.55	752.20	748.55	750.10	726.83	175,973
2024-04-27	750.05	752.05	748.05	749.50	726.25	445,290
2024-04-26	751.50	755.90	749.20	750.10	726.83	399,899
2024-04-25	750.95	757.65	750.00	751.15	727.84	260,407
2024-04-24	752.70	755.50	747.00	752.25	728.91	566,913
2024-04-23	753.95	763.65	750.15	756.65	733.17	1,007,640
2024-04-22	757.70	759.00	748.20	750.15	726.88	1,025,024
2024-04-19	765.90	769.00	755.50	757.50	734.00	1,020,786
2024-04-18	771.30	772.00	756.10	759.10	735.55	1,263,098
2024-04-17	787.45	788.90	771.00	776.50	752.41	851,397
2024-04-16	776.35	787.30	772.20	787.30	762.87	1,004,976
2024-04-15	772.90	784.40	770.00	774.00	749.99	1,492,816
2024-04-12	768.00	772.50	764.25	770.80	746.89	911,676
2024-04-11	772.75	776.00	766.55	768.00	744.17	890,616
2024-04-10	755.30	776.30	754.20	768.40	744.56	1,361,970
2024-04-09	762.45	764.65	745.65	754.25	730.85	1,614,421
2024-04-08	765.00	771.65	761.00	763.30	739.62	1,004,994
2024-04-05	776.60	777.45	763.55	765.25	741.51	2,015,364
2024-04-04	760.95	779.80	759.50	774.90	750.86	2,391,879
2024-04-03	757.50	761.00	745.00	759.85	736.27	1,711,028
2024-04-02	754.20	757.00	746.95	755.90	732.45	1,207,877
2024-04-01	746.70	752.00	743.20	749.00	725.76	1,809,651
2024-03-29	729.95	744.85	729.25	740.75	717.77	2,195,678
2024-03-28	729.50	737.70	722.55	728.45	705.85	2,044,350
2024-03-27	741.80	745.75	726.30	729.85	707.21	2,111,190
2024-03-26	747.00	748.35	737.25	738.95	716.02	1,206,385
2024-03-25	737.00	748.20	735.05	741.60	718.59	1,623,316
2024-03-22	756.80	756.80	733.90	744.40	721.30	2,791,107
2024-03-21	755.70	763.50	750.15	753.30	729.93	2,570,959
2024-03-20	780.00	783.40	748.10	755.55	732.11	9,209,989

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.