Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	669.80	673.50	665.50	669.65	606.35	338,670
2023-09-26	660.25	666.60	649.70	661.65	599.11	385,889
2023-09-25	663.95	664.45	653.10	659.65	597.30	205,023
2023-09-22	649.45	665.70	636.00	659.85	597.48	669,034
2023-09-21	669.00	669.00	646.55	649.75	588.33	1,019,824
2023-09-20	662.50	679.75	644.35	667.05	604.00	1,626,824
2023-09-19	676.90	676.90	657.05	659.95	597.57	639,223
2023-09-18	679.70	693.70	673.80	679.00	614.82	509,053
2023-09-15	658.15	699.00	652.10	665.50	602.59	498,295
2023-09-14	665.20	668.00	645.50	664.30	601.51	624,738
2023-09-13	668.95	681.50	658.20	672.80	609.20	932,626
2023-09-12	652.00	670.00	652.00	664.70	601.87	789,336
2023-09-11	645.00	664.00	638.00	658.00	595.80	802,565
2023-09-08	657.40	659.50	632.55	645.30	584.30	901,595
2023-09-07	671.90	676.40	647.40	654.55	592.68	1,138,111
2023-09-06	671.30	676.30	664.05	672.00	608.48	438,125
2023-09-05	667.00	680.00	660.00	667.75	604.63	954,086
2023-09-04	663.00	666.95	654.80	666.95	603.91	574,866
2023-09-01	651.50	663.35	651.05	657.20	595.08	489,057
2023-08-31	654.95	654.95	648.20	653.00	591.27	335,329
2023-08-30	657.00	657.00	643.40	653.45	591.68	619,797
2023-08-29	663.50	663.50	652.15	654.70	592.81	518,358
2023-08-28	663.60	667.40	655.00	660.30	597.88	525,463
2023-08-25	652.40	664.00	646.40	659.65	597.30	690,273
2023-08-24	645.30	654.80	642.00	648.30	587.02	619,127
2023-08-23	666.95	669.05	631.30	653.35	591.59	1,584,446
2023-08-22	672.90	677.45	660.00	664.95	602.09	1,107,757
2023-08-21	647.00	671.00	647.00	665.00	602.14	1,357,867
2023-08-18	634.45	645.90	626.30	634.00	574.07	611,868
2023-08-17	638.00	646.95	624.30	629.30	569.81	947,418
2023-08-16	647.60	647.60	620.00	631.00	571.35	1,502,865
2023-08-15	630.50	657.00	630.00	646.00	584.94	1,291,009
2023-08-14	634.60	665.95	615.00	640.00	579.50	3,836,117
2023-08-11	614.00	633.50	609.80	627.50	568.18	1,463,070
2023-08-10	590.20	619.00	582.00	614.95	556.82	1,514,652
2023-08-09	588.70	591.95	579.00	585.55	530.20	486,535
2023-08-08	583.80	590.00	570.50	580.10	525.27	603,073
2023-08-07	585.00	596.00	573.30	580.50	525.63	835,359
2023-08-04	588.20	606.00	570.00	582.70	527.62	1,955,641
2023-08-03	584.40	587.90	580.40	585.45	530.11	561,052
2023-08-02	585.15	589.25	576.50	580.80	525.90	821,919
2023-08-01	576.20	592.05	571.15	587.40	531.88	1,010,389
2023-07-31	554.20	578.75	554.00	573.65	519.43	1,503,775
2023-07-28	546.65	555.00	543.75	551.50	499.37	478,393
2023-07-27	543.10	550.90	539.55	546.05	494.43	491,758
2023-07-26	541.30	544.00	534.40	543.10	491.76	511,535
2023-07-25	534.95	546.65	533.00	543.55	492.17	477,912
2023-07-24	533.80	536.00	529.10	530.50	480.35	394,977
2023-07-21	530.00	534.75	525.35	528.50	478.54	437,877
2023-07-20	541.40	541.40	530.00	533.20	482.80	412,505
2023-07-19	540.00	551.80	533.65	541.80	490.59	861,486
2023-07-18	531.50	540.00	530.80	537.55	486.74	549,893
2023-07-17	527.00	530.90	527.00	530.05	479.95	196,615
2023-07-14	525.95	531.55	523.95	530.80	480.63	369,947
2023-07-13	530.00	530.60	521.10	525.10	475.46	375,165
2023-07-12	530.75	533.20	526.05	528.85	478.86	516,680
2023-07-11	524.55	531.65	524.00	528.85	478.86	382,206
2023-07-10	520.00	525.65	513.35	525.20	475.55	339,618
2023-07-07	507.75	520.20	507.75	519.05	458.98	602,900
2023-07-06	518.85	524.50	516.45	522.00	461.58	763,180

← NewerPage 14 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.