Gazprom Neft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 780.00 | 783.40 | 748.10 | 755.55 | 732.11 | 9,209,989 |
| 2024-03-19 | 813.45 | 818.05 | 767.75 | 774.45 | 750.42 | 4,701,329 |
| 2024-03-18 | 812.10 | 818.65 | 808.25 | 816.10 | 790.78 | 407,528 |
| 2024-03-15 | 811.00 | 814.90 | 804.35 | 810.10 | 784.97 | 592,051 |
| 2024-03-14 | 815.85 | 820.00 | 806.25 | 810.00 | 784.87 | 939,944 |
| 2024-03-13 | 822.00 | 825.70 | 815.00 | 818.30 | 792.91 | 555,313 |
| 2024-03-12 | 832.00 | 832.60 | 820.05 | 821.40 | 795.92 | 797,455 |
| 2024-03-11 | 832.05 | 835.50 | 828.40 | 831.85 | 806.04 | 526,366 |
| 2024-03-07 | 825.00 | 832.50 | 825.00 | 828.00 | 802.31 | 417,395 |
| 2024-03-06 | 831.05 | 835.80 | 823.75 | 830.85 | 805.07 | 555,791 |
| 2024-03-05 | 827.00 | 836.35 | 823.80 | 829.60 | 803.86 | 909,108 |
| 2024-03-04 | 817.45 | 832.40 | 817.45 | 826.25 | 800.61 | 1,154,618 |
| 2024-03-01 | 800.40 | 817.85 | 792.90 | 807.60 | 782.54 | 743,174 |
| 2024-02-29 | 791.40 | 806.65 | 790.35 | 801.75 | 776.87 | 499,679 |
| 2024-02-28 | 802.35 | 803.15 | 790.00 | 791.50 | 766.94 | 575,295 |
| 2024-02-27 | 812.75 | 812.75 | 793.65 | 795.50 | 770.82 | 478,940 |
| 2024-02-26 | 792.70 | 811.55 | 792.70 | 801.35 | 776.49 | 624,901 |
| 2024-02-22 | 791.10 | 796.70 | 780.00 | 789.00 | 764.52 | 679,106 |
| 2024-02-21 | 805.60 | 808.85 | 785.00 | 791.00 | 766.46 | 1,469,998 |
| 2024-02-20 | 809.65 | 815.00 | 800.00 | 809.20 | 784.09 | 1,105,898 |
| 2024-02-19 | 814.60 | 817.90 | 808.25 | 814.00 | 788.74 | 594,488 |
| 2024-02-16 | 817.10 | 822.50 | 814.50 | 818.00 | 792.62 | 557,750 |
| 2024-02-15 | 825.70 | 825.70 | 812.30 | 816.70 | 791.36 | 705,758 |
| 2024-02-14 | 830.00 | 834.85 | 820.25 | 823.00 | 797.47 | 458,518 |
| 2024-02-13 | 829.20 | 833.75 | 826.05 | 827.00 | 801.34 | 250,050 |
| 2024-02-12 | 825.40 | 834.80 | 819.10 | 831.70 | 805.90 | 494,095 |
| 2024-02-09 | 828.50 | 835.55 | 823.00 | 827.55 | 801.87 | 350,717 |
| 2024-02-08 | 831.40 | 840.50 | 822.60 | 832.00 | 806.19 | 680,401 |
| 2024-02-07 | 838.45 | 840.60 | 830.90 | 837.25 | 811.27 | 483,776 |
| 2024-02-06 | 835.10 | 846.85 | 832.60 | 832.60 | 806.77 | 933,778 |
| 2024-02-05 | 820.00 | 836.10 | 811.35 | 830.00 | 804.25 | 916,606 |
| 2024-02-02 | 820.10 | 821.00 | 813.60 | 819.50 | 794.07 | 469,497 |
| 2024-02-01 | 818.00 | 824.25 | 815.95 | 820.00 | 794.56 | 569,999 |
| 2024-01-31 | 824.85 | 824.85 | 816.00 | 816.55 | 791.22 | 517,509 |
| 2024-01-30 | 824.00 | 825.25 | 817.65 | 818.85 | 793.44 | 528,240 |
| 2024-01-29 | 822.80 | 836.95 | 821.00 | 823.45 | 797.90 | 1,158,688 |
| 2024-01-26 | 807.80 | 819.90 | 806.30 | 818.00 | 792.62 | 839,559 |
| 2024-01-25 | 815.25 | 816.60 | 797.00 | 810.15 | 785.01 | 1,750,707 |
| 2024-01-24 | 830.30 | 836.75 | 808.20 | 817.75 | 792.38 | 1,533,152 |
| 2024-01-23 | 840.60 | 840.90 | 830.45 | 831.55 | 805.75 | 697,693 |
| 2024-01-22 | 844.40 | 847.65 | 835.05 | 841.95 | 815.83 | 625,474 |
| 2024-01-19 | 846.00 | 848.40 | 837.60 | 847.10 | 820.82 | 593,868 |
| 2024-01-18 | 855.00 | 858.00 | 843.00 | 847.10 | 820.82 | 439,412 |
| 2024-01-17 | 843.15 | 856.05 | 839.90 | 852.00 | 825.57 | 449,777 |
| 2024-01-16 | 852.90 | 853.35 | 839.00 | 847.75 | 821.45 | 631,567 |
| 2024-01-15 | 851.95 | 856.00 | 847.90 | 853.60 | 827.12 | 575,092 |
| 2024-01-12 | 857.95 | 863.00 | 847.35 | 852.20 | 825.76 | 843,153 |
| 2024-01-11 | 857.40 | 868.70 | 851.00 | 852.25 | 825.81 | 1,161,835 |
| 2024-01-10 | 836.70 | 862.20 | 836.70 | 859.15 | 832.49 | 1,535,952 |
| 2024-01-09 | 832.40 | 841.75 | 826.10 | 839.00 | 812.97 | 931,511 |
| 2024-01-08 | 840.00 | 841.90 | 830.20 | 834.00 | 808.12 | 676,437 |
| 2024-01-05 | 843.50 | 845.55 | 840.50 | 842.55 | 816.41 | 313,163 |
| 2024-01-04 | 848.00 | 850.95 | 841.70 | 844.20 | 818.01 | 333,825 |
| 2024-01-03 | 849.35 | 854.00 | 841.00 | 846.90 | 820.62 | 632,043 |
| 2023-12-29 | 839.00 | 851.90 | 828.55 | 847.05 | 766.98 | 1,822,474 |
| 2023-12-28 | 857.05 | 858.00 | 836.70 | 842.55 | 762.91 | 2,254,955 |
| 2023-12-27 | 854.95 | 873.10 | 851.35 | 860.65 | 779.30 | 6,294,912 |
| 2023-12-26 | 909.00 | 935.60 | 909.00 | 929.95 | 842.05 | 4,074,149 |
| 2023-12-25 | 908.30 | 915.75 | 907.10 | 909.50 | 823.53 | 1,648,872 |
| 2023-12-22 | 915.10 | 917.80 | 905.20 | 910.55 | 824.48 | 1,277,190 |
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.