Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	424.50	430.00	413.05	428.40	428.40	1,160,781
2026-07-24	414.20	424.95	406.45	420.60	420.60	1,090,802
2026-07-23	412.35	422.55	409.45	420.70	420.70	1,375,036
2026-07-22	400.00	413.55	386.60	409.35	409.35	1,179,173
2026-07-21	395.00	403.45	385.65	397.75	397.75	1,242,434
2026-07-20	370.40	397.55	365.00	389.10	389.10	1,822,980
2026-07-17	377.40	386.60	365.00	365.05	365.05	1,366,252
2026-07-16	392.00	393.40	375.00	380.45	380.45	1,396,371
2026-07-15	405.95	405.95	389.00	392.00	392.00	845,807
2026-07-14	404.50	412.80	401.90	404.95	404.95	834,327
2026-07-13	395.85	411.05	393.55	401.65	401.65	1,070,367
2026-07-10	394.95	401.20	391.25	393.95	393.95	738,389
2026-07-09	412.20	415.85	393.00	400.80	400.80	1,044,318
2026-07-08	409.00	419.00	397.85	415.00	415.00	2,479,902
2026-07-07	403.75	414.90	381.70	405.05	405.05	3,550,473
2026-07-06	425.00	431.90	400.00	403.55	403.55	3,394,199
2026-07-03	442.85	454.65	438.60	447.55	447.55	1,135,631
2026-07-02	462.65	462.65	440.05	441.05	441.05	919,491
2026-07-01	460.00	465.85	455.45	460.60	460.60	449,737
2026-06-30	445.85	461.95	445.50	456.95	456.95	1,007,173
2026-06-29	436.90	453.45	434.75	450.50	450.50	982,568
2026-06-26	421.00	446.50	414.00	433.65	433.65	1,849,338
2026-06-25	441.85	444.95	420.10	432.65	432.65	1,867,162
2026-06-24	454.00	458.40	437.40	440.00	440.00	933,374
2026-06-23	448.15	461.10	438.85	452.95	452.95	959,237
2026-06-22	459.75	463.80	444.40	447.70	447.70	1,233,944
2026-06-19	463.30	470.00	457.10	461.75	461.75	860,243
2026-06-18	474.00	474.00	454.00	459.70	459.70	1,923,902
2026-06-17	478.70	478.95	472.85	476.00	476.00	319,051
2026-06-16	491.85	494.60	471.60	476.05	476.05	1,236,693
2026-06-15	486.20	495.50	484.10	486.20	486.20	727,049
2026-06-11	486.00	489.70	483.10	486.95	486.95	261,311
2026-06-10	486.95	489.95	478.60	486.55	486.55	524,341
2026-06-09	493.85	497.25	480.70	485.75	485.75	775,372
2026-06-08	503.75	507.15	487.65	492.15	492.15	1,199,843
2026-06-05	505.10	505.40	500.75	502.70	502.70	167,996
2026-06-04	507.45	508.80	502.25	503.35	503.35	367,063
2026-06-03	513.80	514.00	505.05	505.95	505.95	425,064
2026-06-02	507.30	512.40	503.85	511.90	511.90	541,636
2026-06-01	501.35	509.30	501.05	504.20	504.20	689,049
2026-05-29	506.50	508.30	498.30	501.80	501.80	532,863
2026-05-28	512.00	514.95	504.35	508.85	508.85	446,153
2026-05-27	510.40	513.20	507.60	510.70	510.70	342,506
2026-05-26	510.05	513.95	506.75	510.80	510.80	457,610
2026-05-25	520.00	520.00	506.10	510.90	510.90	691,419
2026-05-22	513.95	520.00	505.35	515.40	515.40	1,195,064
2026-05-21	511.15	517.85	506.80	517.35	517.35	525,360
2026-05-20	519.05	520.50	510.00	511.30	511.30	492,199
2026-05-19	519.65	521.75	515.60	517.35	517.35	311,736
2026-05-18	512.90	521.35	510.85	518.15	518.15	587,661
2026-05-15	512.60	518.85	510.00	511.10	511.10	385,868
2026-05-14	515.70	519.20	511.25	513.30	513.30	532,284
2026-05-13	516.30	518.85	512.30	516.45	516.45	468,149
2026-05-12	518.00	523.00	514.60	520.80	520.80	595,220
2026-05-11	510.00	519.15	509.55	518.40	518.40	325,722
2026-05-08	505.55	508.90	498.15	501.45	501.45	433,149
2026-05-07	505.70	508.95	501.60	505.00	505.00	360,974
2026-05-06	512.00	512.05	502.50	509.00	509.00	559,872
2026-05-05	508.05	513.70	500.05	511.70	511.70	406,864
2026-05-04	513.30	514.60	500.00	507.95	507.95	782,330

← NewerPage 2 of 3 · 129 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.