Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	518.85	524.50	516.45	522.00	461.58	763,180
2023-07-05	522.00	524.90	516.45	519.00	458.93	522,671
2023-07-04	525.20	528.25	519.15	527.60	466.54	308,613
2023-07-03	529.55	535.00	521.70	523.85	463.22	445,581
2023-06-30	526.60	530.15	521.70	529.95	468.61	301,032
2023-06-29	525.00	527.95	520.00	526.75	465.78	238,098
2023-06-28	527.40	527.70	522.05	526.40	465.48	187,510
2023-06-27	520.00	527.25	518.05	522.50	462.03	356,227
2023-06-26	516.00	525.00	507.05	518.05	458.09	443,456
2023-06-23	526.05	529.30	510.20	523.15	444.69	590,054
2023-06-22	534.00	534.00	522.30	532.10	452.29	290,493
2023-06-21	530.00	540.00	528.60	531.65	451.91	598,145
2023-06-20	522.90	530.25	521.35	527.50	448.38	326,181
2023-06-19	527.00	528.40	520.55	526.00	447.11	212,329
2023-06-16	531.60	531.80	525.00	526.45	447.49	193,413
2023-06-15	527.20	532.45	524.45	530.50	450.93	329,810
2023-06-14	530.55	532.45	523.15	526.00	447.11	415,490
2023-06-13	516.70	530.00	516.35	528.35	449.11	491,468
2023-06-09	514.55	519.85	513.85	515.95	438.57	180,338
2023-06-08	514.50	517.95	508.00	513.65	436.61	255,287
2023-06-07	518.50	524.45	508.90	514.60	437.42	395,427
2023-06-06	512.05	518.90	501.00	513.15	436.19	562,239
2023-06-05	520.10	530.00	509.80	525.50	446.68	1,199,276
2023-06-02	519.00	519.60	514.15	518.40	440.65	314,912
2023-06-01	516.00	520.80	515.15	519.00	441.16	498,154
2023-05-31	509.00	517.00	502.00	515.05	437.80	599,532
2023-05-30	515.80	516.90	509.00	511.30	434.61	490,756
2023-05-29	513.00	520.00	512.00	515.65	438.31	708,822
2023-05-26	518.80	521.50	511.45	513.00	436.06	758,406
2023-05-25	518.60	520.40	511.00	519.95	441.97	554,296
2023-05-24	512.70	520.60	506.80	515.95	438.57	1,236,503
2023-05-23	543.00	579.45	510.40	516.00	438.61	7,079,650
2023-05-22	558.00	564.50	523.30	540.95	459.82	4,910,279
2023-05-19	548.60	550.00	537.70	546.90	464.87	973,048
2023-05-18	519.00	549.20	516.40	540.90	459.77	1,566,241
2023-05-17	521.00	523.25	513.75	518.40	440.65	376,722
2023-05-16	514.90	521.45	510.00	516.45	438.99	576,323
2023-05-15	499.00	512.05	499.00	509.50	433.08	603,984
2023-05-12	497.85	503.65	494.00	500.35	425.31	250,313
2023-05-11	497.00	507.55	484.30	505.05	429.30	801,562
2023-05-10	476.25	498.95	473.65	494.20	420.08	507,339
2023-05-08	478.95	480.10	474.60	477.25	405.67	101,129
2023-05-05	471.10	480.15	465.55	476.80	405.29	352,319
2023-05-04	472.00	476.75	461.00	470.25	399.72	432,983
2023-05-03	488.25	488.35	470.00	476.00	404.61	727,269
2023-05-02	500.90	501.85	478.55	484.20	411.58	507,670
2023-04-28	506.25	507.70	495.70	499.50	424.58	388,779
2023-04-27	504.90	509.15	503.70	509.10	432.74	216,335
2023-04-26	507.50	509.35	502.20	507.50	431.38	314,421
2023-04-25	508.50	509.55	505.05	507.55	431.43	203,530
2023-04-24	505.50	509.60	501.05	508.25	432.02	385,895
2023-04-21	500.45	506.05	500.00	506.05	430.15	560,228
2023-04-20	494.00	501.45	490.10	500.00	425.01	395,447
2023-04-19	496.20	501.80	496.00	499.00	424.16	407,836
2023-04-18	498.45	501.60	496.10	499.30	424.41	356,719
2023-04-17	496.00	500.00	495.20	499.80	424.84	456,352
2023-04-14	485.95	495.00	482.00	489.50	416.08	307,601
2023-04-13	487.25	487.25	481.25	486.50	413.53	234,100
2023-04-12	485.00	489.60	482.00	485.00	412.26	264,317
2023-04-11	490.20	491.45	480.50	485.50	412.68	480,038

← NewerPage 15 of 22 · 1,273 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.