Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	454.80	458.85	453.65	453.65	385.61	324,259
2023-01-11	453.65	455.95	453.60	455.45	387.14	275,689
2023-01-10	454.80	455.90	453.40	454.50	386.33	200,839
2023-01-09	454.05	456.90	453.25	454.65	386.46	288,919
2023-01-06	455.00	455.65	453.10	454.55	386.37	137,264
2023-01-05	456.20	456.80	454.30	455.00	386.76	235,328
2023-01-04	457.40	457.55	455.10	456.20	387.78	426,749
2023-01-03	456.25	459.90	455.95	456.90	388.37	439,519
2022-12-30	457.70	459.50	456.15	459.50	390.58	520,767
2022-12-29	463.35	463.35	446.10	459.75	331.48	4,044,220
2022-12-28	503.00	514.85	501.00	514.80	371.17	2,518,840
2022-12-27	505.00	507.50	501.10	503.40	362.95	1,434,241
2022-12-26	499.85	512.85	495.85	505.00	364.11	1,933,227
2022-12-23	491.80	497.00	490.00	496.10	357.69	759,349
2022-12-22	484.85	492.85	484.05	491.85	354.63	854,623
2022-12-21	476.05	494.40	474.90	482.50	347.88	1,565,119
2022-12-20	461.10	476.75	461.10	474.90	342.40	946,798
2022-12-19	466.55	467.65	460.35	461.00	332.38	530,842
2022-12-16	463.00	469.55	455.00	464.95	335.23	574,132
2022-12-15	464.00	466.80	458.25	463.25	334.00	538,187
2022-12-14	472.80	473.75	463.20	465.35	335.52	578,767
2022-12-13	475.00	476.55	470.00	472.80	340.89	399,403
2022-12-12	471.90	479.10	468.00	475.00	342.48	525,411
2022-12-09	475.25	475.80	470.20	471.35	339.84	334,500
2022-12-08	477.50	478.45	473.85	475.25	342.66	316,565
2022-12-07	478.45	479.85	474.40	477.50	344.28	406,211
2022-12-06	475.40	479.90	472.10	479.90	346.01	459,163
2022-12-05	468.60	477.95	465.65	475.50	342.84	556,296
2022-12-02	468.00	469.45	464.00	469.45	338.47	418,574
2022-12-01	467.95	470.65	465.00	469.00	338.15	451,960
2022-11-30	465.55	467.70	461.90	467.70	337.21	216,899
2022-11-29	466.00	468.50	464.00	465.30	335.48	373,016
2022-11-28	462.50	465.75	460.05	465.00	335.27	528,877
2022-11-25	465.40	466.00	462.95	465.50	335.63	248,560
2022-11-24	465.75	468.00	462.50	464.30	334.76	367,871
2022-11-23	460.20	470.95	458.50	464.00	334.55	943,384
2022-11-22	453.00	460.00	452.00	460.00	331.66	695,436
2022-11-21	459.95	460.40	447.60	450.00	324.45	900,830
2022-11-18	460.00	462.15	456.20	459.45	331.26	680,905
2022-11-17	465.80	468.60	458.20	460.00	331.66	1,297,064
2022-11-16	446.00	472.00	441.80	463.05	333.86	3,801,676
2022-11-15	458.60	459.00	447.15	448.50	323.37	646,216
2022-11-14	460.70	460.75	445.15	458.20	330.36	1,044,455
2022-11-11	448.00	460.45	445.05	455.55	328.45	1,432,449
2022-11-10	437.05	448.00	437.00	445.30	321.06	569,139
2022-11-09	446.00	449.90	437.05	437.05	315.11	430,749
2022-11-08	450.15	452.50	436.00	446.00	321.57	477,785
2022-11-07	447.90	450.45	444.50	448.40	323.30	512,236
2022-11-03	439.20	446.55	434.15	445.95	321.53	935,790
2022-11-02	436.05	448.05	434.05	441.50	318.32	1,225,027
2022-11-01	430.50	440.00	430.50	437.10	315.15	821,009
2022-10-31	430.50	434.00	424.35	430.50	310.39	652,528
2022-10-28	418.95	435.00	415.00	430.50	310.39	396,090
2022-10-27	417.00	421.60	415.20	420.20	302.97	270,523
2022-10-26	415.00	415.00	408.50	415.00	299.22	298,599
2022-10-25	408.80	417.65	404.80	416.45	300.26	352,152
2022-10-24	402.80	406.30	395.00	406.30	292.94	225,237
2022-10-21	391.00	397.05	387.05	396.15	285.63	160,168
2022-10-20	386.50	396.80	385.05	390.00	281.19	286,291
2022-10-19	383.80	388.70	378.20	385.00	277.59	271,914

← NewerPage 17 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.