Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	487.70	490.20	484.30	489.95	416.47	341,103
2023-04-07	482.00	488.35	472.70	487.30	414.21	649,582
2023-04-06	486.70	488.50	471.05	481.50	409.28	558,426
2023-04-05	482.50	486.60	476.30	486.20	413.28	414,059
2023-04-04	488.05	490.40	479.25	485.90	413.02	887,909
2023-04-03	482.95	492.35	480.00	490.00	416.51	1,388,445
2023-03-31	478.00	478.05	469.50	473.15	402.19	518,904
2023-03-30	470.65	477.70	468.55	476.65	405.16	415,205
2023-03-29	466.00	473.20	463.25	471.30	400.61	529,828
2023-03-28	469.20	469.60	463.30	466.90	396.87	407,039
2023-03-27	461.45	469.00	460.10	465.45	395.64	590,487
2023-03-24	455.55	462.50	455.20	459.15	390.28	284,358
2023-03-23	450.60	458.30	449.20	456.00	387.61	374,675
2023-03-22	455.00	457.00	447.00	452.10	384.29	474,368
2023-03-21	463.80	464.60	451.70	457.65	389.01	698,554
2023-03-20	456.90	463.10	451.55	459.10	390.24	953,844
2023-03-17	445.00	453.00	443.60	453.00	385.06	869,513
2023-03-16	438.80	444.15	434.80	443.05	376.60	476,979
2023-03-15	440.00	443.30	435.50	438.20	372.48	342,948
2023-03-14	437.60	443.50	432.60	443.25	376.77	598,472
2023-03-13	442.35	444.85	437.10	438.10	372.39	509,573
2023-03-10	437.45	442.65	435.25	442.00	375.71	430,845
2023-03-09	439.95	442.10	426.00	440.25	374.22	733,416
2023-03-07	435.00	441.80	434.70	437.55	371.92	724,775
2023-03-06	433.25	438.75	431.80	434.50	369.33	597,356
2023-03-03	420.20	429.60	420.20	429.00	364.66	415,439
2023-03-02	433.90	436.50	417.60	422.70	359.30	1,032,819
2023-03-01	429.50	435.00	426.85	432.40	367.55	839,926
2023-02-28	420.80	428.80	417.45	425.85	361.98	921,552
2023-02-27	408.40	417.20	407.90	416.70	354.20	652,509
2023-02-24	414.50	414.50	408.20	409.20	347.83	721,768
2023-02-22	421.00	421.70	411.25	413.50	351.48	956,043
2023-02-21	421.50	427.20	418.00	420.90	357.77	634,607
2023-02-20	424.10	424.70	414.35	419.30	356.41	449,478
2023-02-17	415.05	421.50	413.30	421.20	358.03	366,227
2023-02-16	415.30	425.45	415.00	415.00	352.76	336,360
2023-02-15	417.60	426.95	410.10	415.00	352.76	888,121
2023-02-14	430.50	432.50	417.50	417.50	354.88	647,972
2023-02-13	434.20	435.55	430.00	431.05	366.40	501,712
2023-02-10	438.00	438.00	429.10	430.60	366.02	1,065,143
2023-02-09	444.40	444.85	438.00	438.50	372.73	591,769
2023-02-08	444.90	450.00	442.05	442.65	376.26	806,046
2023-02-07	442.50	445.15	441.05	442.75	376.34	322,691
2023-02-06	437.65	446.00	435.50	440.90	374.77	633,747
2023-02-03	442.80	442.80	434.00	440.55	374.47	778,626
2023-02-02	442.85	445.90	441.50	442.90	376.47	302,484
2023-02-01	440.95	443.95	440.00	442.00	375.71	334,099
2023-01-31	443.80	445.80	440.25	441.00	374.86	312,860
2023-01-30	448.40	451.15	443.35	444.75	378.04	272,983
2023-01-27	448.50	450.00	446.10	447.00	379.96	181,481
2023-01-26	445.40	448.75	442.80	448.50	381.23	474,960
2023-01-25	441.60	445.95	437.10	444.30	377.66	260,960
2023-01-24	447.55	449.95	441.60	441.60	375.37	410,324
2023-01-23	438.05	446.60	436.00	445.50	378.68	505,027
2023-01-20	442.55	444.10	435.25	436.00	370.61	633,365
2023-01-19	448.45	448.95	442.50	442.55	376.17	216,007
2023-01-18	446.00	450.45	444.05	446.85	379.83	394,734
2023-01-17	451.00	451.40	446.50	446.50	379.53	339,687
2023-01-16	451.50	454.25	447.35	452.05	384.25	510,801
2023-01-13	454.20	455.50	450.25	452.60	384.72	341,190

← NewerPage 16 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.