Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	362.00	383.00	361.65	381.40	274.99	548,253
2022-07-25	363.00	368.00	361.05	361.05	260.32	220,874
2022-07-22	359.00	368.00	357.75	364.00	262.44	375,945
2022-07-21	371.45	373.35	356.00	357.95	258.08	292,860
2022-07-20	368.85	371.50	367.00	371.00	267.49	97,372
2022-07-19	371.50	375.00	365.00	367.70	265.11	190,738
2022-07-18	385.00	385.00	370.10	370.10	266.84	165,274
2022-07-15	364.90	385.00	361.00	380.00	273.98	238,696
2022-07-14	368.90	373.05	360.00	365.00	263.17	323,198
2022-07-13	382.00	383.95	367.35	369.60	266.48	267,392
2022-07-12	385.30	387.20	375.25	382.00	275.42	311,867
2022-07-11	390.30	390.30	384.00	385.30	277.80	255,167
2022-07-08	388.00	391.75	385.00	390.30	281.41	248,299
2022-07-07	383.00	390.00	379.55	387.95	268.18	632,029
2022-07-06	397.50	402.00	394.05	397.35	274.67	467,215
2022-07-05	403.90	403.90	391.70	397.00	274.43	465,422
2022-07-04	398.10	408.20	398.10	400.85	277.09	300,920
2022-07-01	393.20	414.65	393.20	395.05	273.08	497,161
2022-06-30	412.30	418.80	391.00	396.20	273.88	616,619
2022-06-29	415.00	416.50	401.00	411.05	284.15	537,634
2022-06-28	431.00	433.20	412.70	414.50	286.53	873,394
2022-06-27	420.30	431.00	418.45	426.90	295.10	456,970
2022-06-24	419.20	424.45	417.95	419.75	290.16	259,514
2022-06-23	429.80	438.45	413.75	416.00	287.57	886,511
2022-06-22	440.70	443.00	425.50	426.25	294.65	411,958
2022-06-21	454.95	457.50	439.00	444.05	306.96	395,272
2022-06-20	447.80	452.50	437.00	452.50	312.80	308,131
2022-06-17	443.40	449.85	440.00	444.00	306.92	428,928
2022-06-16	435.50	443.00	432.25	443.00	306.23	390,848
2022-06-15	434.05	435.20	428.85	431.20	298.07	171,399
2022-06-14	422.40	437.00	418.20	434.65	300.46	394,542
2022-06-10	430.80	438.00	423.00	427.50	295.52	436,325
2022-06-09	432.00	444.00	428.15	432.10	298.70	546,366
2022-06-08	410.00	432.90	405.80	430.00	297.24	852,431
2022-06-07	408.45	409.00	397.00	408.70	282.52	412,838
2022-06-06	411.50	411.80	408.40	409.70	283.21	172,433
2022-06-03	410.00	420.00	406.05	412.00	284.80	421,813
2022-06-02	413.95	414.00	395.00	410.10	283.49	406,373
2022-06-01	417.00	418.00	411.50	411.70	284.59	136,421
2022-05-31	420.65	420.65	412.90	419.45	289.95	168,093
2022-05-30	420.00	422.30	416.00	420.20	290.47	505,834
2022-05-27	406.85	422.70	402.15	414.55	286.56	489,572
2022-05-26	397.70	407.90	396.00	401.65	277.65	292,687
2022-05-25	399.90	405.90	392.60	397.70	274.92	225,179
2022-05-24	399.75	401.75	388.00	395.45	273.36	292,318
2022-05-23	408.00	410.55	390.05	399.50	276.16	350,777
2022-05-20	420.60	423.50	401.00	407.00	281.35	302,587
2022-05-19	445.50	457.20	412.40	418.00	288.95	752,451
2022-05-18	403.00	438.80	403.00	430.00	297.24	967,881
2022-05-17	394.75	407.00	393.75	398.05	275.16	344,155
2022-05-16	381.95	394.75	381.95	394.75	272.88	288,927
2022-05-13	383.80	386.15	380.00	380.00	262.68	96,881
2022-05-12	393.95	396.55	380.00	383.05	264.79	151,307
2022-05-11	394.70	397.90	390.00	396.90	274.36	191,593
2022-05-06	407.00	407.00	391.75	394.70	272.84	272,455
2022-05-05	408.10	413.90	405.00	408.00	282.04	102,786
2022-05-04	416.90	419.40	401.05	408.90	282.66	182,023
2022-04-29	411.25	418.00	400.00	417.00	288.26	243,298
2022-04-28	407.00	414.60	403.15	408.80	282.59	305,186
2022-04-27	399.60	410.00	392.05	402.50	278.23	217,550

← NewerPage 19 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.