Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	391.55	392.60	382.00	388.90	280.40	263,879
2022-10-17	378.80	389.00	376.45	387.55	279.42	241,272
2022-10-14	378.85	382.00	372.55	377.85	272.43	260,021
2022-10-13	367.50	382.95	365.25	376.30	271.31	447,889
2022-10-12	365.80	374.90	364.00	365.25	263.35	243,583
2022-10-11	361.95	370.95	359.00	363.80	262.30	305,434
2022-10-10	329.00	361.65	327.00	359.20	258.98	342,667
2022-10-07	369.00	369.90	347.50	350.65	252.82	223,959
2022-10-06	359.50	370.95	359.35	368.00	265.33	398,361
2022-10-05	361.85	372.00	352.05	358.55	258.52	432,589
2022-10-04	365.00	374.25	352.45	362.00	261.00	386,239
2022-10-03	343.00	364.75	341.85	362.50	261.36	353,173
2022-09-30	336.90	348.90	328.10	338.80	244.28	538,290
2022-09-29	346.20	349.70	331.85	335.55	241.93	259,679
2022-09-28	344.00	347.15	331.00	345.95	249.43	318,092
2022-09-27	347.70	368.95	336.65	340.00	245.14	704,917
2022-09-26	362.80	362.80	321.00	345.50	249.11	1,075,267
2022-09-23	384.30	388.90	360.00	365.10	263.24	504,244
2022-09-22	371.25	394.90	371.25	385.50	277.95	531,358
2022-09-21	364.80	394.90	350.00	371.00	267.49	730,700
2022-09-20	431.00	431.00	375.15	394.90	284.72	1,452,966
2022-09-19	435.35	436.00	427.00	430.00	310.03	295,941
2022-09-16	439.80	443.40	431.05	436.70	314.86	388,362
2022-09-15	429.85	439.95	428.85	439.95	317.21	240,746
2022-09-14	433.20	433.20	423.65	428.85	309.20	246,682
2022-09-13	433.90	439.20	432.50	433.20	312.34	306,985
2022-09-12	430.00	434.65	427.10	433.90	312.84	243,371
2022-09-09	429.00	440.00	424.00	429.15	309.42	754,498
2022-09-08	422.00	427.85	420.40	426.85	307.76	236,520
2022-09-07	431.00	432.00	423.00	423.00	304.98	423,949
2022-09-06	442.10	442.10	415.00	433.00	312.19	564,909
2022-09-05	425.70	440.00	420.60	437.00	315.08	430,378
2022-09-02	413.50	433.00	412.45	423.05	305.02	664,953
2022-09-01	423.40	429.00	411.30	412.10	297.13	447,433
2022-08-31	417.45	433.95	412.00	420.05	302.86	961,191
2022-08-30	409.90	418.90	406.00	406.50	293.09	387,555
2022-08-29	406.45	409.95	405.35	407.50	293.81	207,268
2022-08-26	400.15	407.95	398.10	407.95	294.13	181,201
2022-08-25	403.10	407.75	400.10	400.10	288.47	196,218
2022-08-24	406.80	408.95	401.65	403.90	291.21	175,648
2022-08-23	407.95	411.70	405.15	406.70	293.23	172,611
2022-08-22	403.30	408.00	400.80	407.95	294.13	199,978
2022-08-19	400.00	404.55	396.05	403.80	291.14	188,972
2022-08-18	394.60	400.75	393.05	400.50	288.76	212,810
2022-08-17	398.50	403.20	394.60	394.60	284.51	266,424
2022-08-16	389.90	402.00	388.75	398.20	287.10	521,606
2022-08-15	384.00	389.90	380.50	389.90	281.12	217,767
2022-08-12	387.05	391.80	375.30	382.70	275.93	345,075
2022-08-11	388.05	394.85	385.75	387.05	279.06	253,044
2022-08-10	381.10	388.95	381.05	388.95	280.43	201,667
2022-08-09	376.00	382.00	373.30	381.00	274.70	147,192
2022-08-08	380.95	382.80	373.70	375.00	270.38	149,952
2022-08-05	379.35	381.45	368.00	373.00	268.93	374,836
2022-08-04	385.00	385.00	378.00	378.00	272.54	194,785
2022-08-03	385.00	387.00	380.10	383.70	276.65	121,262
2022-08-02	385.30	389.00	378.00	386.00	278.31	296,858
2022-08-01	380.80	390.00	380.00	383.00	276.14	347,627
2022-07-29	385.50	386.95	378.15	381.95	275.39	375,164
2022-07-28	388.00	388.00	380.10	385.00	277.59	278,435
2022-07-27	383.20	394.50	378.70	386.00	278.31	618,716

← NewerPage 18 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.