Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	883.55	909.20	881.15	905.15	819.59	2,130,807
2023-12-19	875.00	882.75	870.00	876.60	793.74	1,358,174
2023-12-18	859.00	874.85	858.00	867.15	785.18	1,560,648
2023-12-15	826.85	856.10	825.60	851.00	770.56	1,278,225
2023-12-14	841.10	843.00	825.60	835.80	756.80	1,094,743
2023-12-13	845.00	850.05	837.05	843.00	763.31	736,948
2023-12-12	854.00	858.70	843.00	850.90	770.47	723,757
2023-12-11	857.05	863.00	850.80	857.50	776.44	866,206
2023-12-08	852.00	859.40	850.10	857.55	776.49	516,897
2023-12-07	861.85	862.95	849.15	851.95	771.42	948,903
2023-12-06	869.90	869.90	856.25	860.65	779.30	566,727
2023-12-05	860.75	870.95	855.00	869.10	786.95	588,325
2023-12-04	867.00	869.90	858.20	865.75	783.91	636,410
2023-12-01	877.75	877.80	866.30	869.00	786.86	520,439
2023-11-30	869.60	879.00	865.00	879.00	795.91	720,228
2023-11-29	871.30	871.30	863.20	869.00	786.86	432,480
2023-11-28	872.95	876.50	864.00	868.80	786.68	870,732
2023-11-27	874.00	876.00	868.55	872.70	790.21	751,239
2023-11-24	866.95	879.65	863.00	868.00	785.95	990,958
2023-11-23	861.00	869.95	860.95	865.00	783.23	923,487
2023-11-22	849.30	860.90	846.10	860.05	778.75	1,423,997
2023-11-21	854.75	856.10	844.95	849.20	768.93	725,858
2023-11-20	851.00	861.50	848.30	853.95	773.23	826,142
2023-11-17	838.05	853.05	829.00	847.65	767.52	1,211,252
2023-11-16	856.10	856.10	838.30	849.50	769.20	1,054,765
2023-11-15	854.90	859.70	851.10	854.50	773.73	898,879
2023-11-14	860.00	861.90	851.40	859.60	778.35	1,216,242
2023-11-13	857.90	872.85	852.30	866.05	784.19	2,070,382
2023-11-10	863.00	867.00	846.25	854.95	774.13	3,278,016
2023-11-09	815.95	864.45	808.10	849.05	768.79	7,989,855
2023-11-08	832.75	834.80	811.50	814.00	737.06	1,942,119
2023-11-07	826.10	842.75	823.00	833.00	754.26	1,208,363
2023-11-06	822.50	826.70	817.55	825.20	747.20	354,920
2023-11-03	812.90	820.00	805.15	816.50	739.32	896,176
2023-11-02	820.00	830.30	808.40	812.35	735.56	2,071,884
2023-11-01	796.95	820.00	795.25	810.20	733.61	1,930,277
2023-10-31	791.50	799.90	775.05	792.95	718.00	921,436
2023-10-30	799.80	799.90	791.85	794.50	719.40	395,674
2023-10-27	786.25	803.00	780.65	794.95	719.81	753,384
2023-10-26	796.20	804.85	779.10	787.10	712.70	661,392
2023-10-25	788.05	805.00	781.35	788.75	714.19	771,453
2023-10-24	795.20	795.20	785.00	792.30	717.41	450,749
2023-10-23	808.00	808.25	793.10	796.25	720.98	749,974
2023-10-20	798.00	810.95	788.00	805.45	729.31	1,180,893
2023-10-19	789.50	799.90	781.00	781.30	707.45	1,122,872
2023-10-18	769.40	792.00	767.00	786.20	711.88	2,089,874
2023-10-17	767.70	769.80	755.05	761.35	689.38	890,264
2023-10-16	746.20	767.90	746.20	761.00	689.07	997,022
2023-10-13	734.40	748.30	731.00	744.70	674.31	591,390
2023-10-12	727.00	739.25	722.45	730.30	661.27	837,610
2023-10-11	736.00	749.95	721.65	745.00	674.58	1,251,615
2023-10-10	733.85	736.60	727.65	734.75	665.30	610,890
2023-10-09	723.45	735.90	721.00	730.60	661.54	990,541
2023-10-06	718.10	720.00	707.05	717.00	649.22	648,277
2023-10-05	704.45	721.95	694.00	714.50	646.96	1,050,597
2023-10-04	723.90	729.70	700.10	708.00	641.08	998,116
2023-10-03	711.00	727.80	704.40	718.00	650.13	844,002
2023-10-02	722.10	729.00	703.05	714.00	646.51	1,844,603
2023-09-29	689.40	725.00	682.20	711.00	643.79	2,200,619
2023-09-28	670.50	690.00	666.85	683.30	618.71	639,915

← NewerPage 13 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.