Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	382.00	399.60	379.90	399.60	276.23	255,730
2022-04-25	394.00	394.00	376.05	379.45	262.30	151,752
2022-04-22	383.55	398.00	380.00	388.65	268.66	195,728
2022-04-21	400.75	402.85	382.05	384.70	265.93	205,912
2022-04-20	387.90	402.80	371.60	401.75	277.72	522,881
2022-04-19	404.00	407.70	375.00	384.80	266.00	1,408,751
2022-04-18	420.00	420.00	403.10	403.10	278.65	263,695
2022-04-15	404.55	423.95	400.60	423.95	293.06	267,331
2022-04-14	421.05	426.90	403.10	404.55	279.65	196,202
2022-04-13	429.00	434.45	420.00	425.00	293.79	139,157
2022-04-12	424.75	429.15	410.00	428.10	295.93	381,062
2022-04-11	437.00	439.85	423.00	424.00	293.10	459,907
2022-04-08	430.15	438.35	430.10	437.30	302.29	360,428
2022-04-07	428.75	439.00	420.00	430.10	297.31	418,579
2022-04-06	411.00	438.95	400.05	430.05	297.28	497,391
2022-04-05	435.60	439.90	410.60	412.55	285.18	775,140
2022-04-04	439.65	441.00	412.00	434.00	300.01	456,667
2022-04-01	450.75	467.90	410.00	431.70	298.42	946,870
2022-03-31	422.00	449.00	420.05	447.90	309.62	430,594
2022-03-30	399.60	427.00	398.00	422.00	291.71	333,044
2022-03-29	389.20	409.90	369.00	398.00	275.12	351,968
2022-03-28	440.50	473.95	362.00	389.00	268.90	844,393
2022-03-25	400.45	400.45	400.45	400.45	276.82	0
2022-03-24	400.45	400.45	400.45	400.45	276.82	0
2022-03-23	400.45	400.45	400.45	400.45	276.82	0
2022-03-22	400.45	400.45	400.45	400.45	276.82	0
2022-03-21	400.45	400.45	400.45	400.45	276.82	0
2022-03-18	400.45	400.45	400.45	400.45	276.82	0
2022-03-17	400.45	400.45	400.45	400.45	276.82	0
2022-03-16	400.45	400.45	400.45	400.45	276.82	0
2022-03-15	400.45	400.45	400.45	400.45	276.82	0
2022-03-14	400.45	400.45	400.45	400.45	276.82	0
2022-03-11	400.45	400.45	400.45	400.45	276.82	0
2022-03-10	400.45	400.45	400.45	400.45	276.82	0
2022-03-09	400.45	400.45	400.45	400.45	276.82	0
2022-03-04	400.45	400.45	400.45	400.45	276.82	0
2022-03-03	400.45	400.45	400.45	400.45	276.82	0
2022-03-02	400.45	400.45	400.45	400.45	276.82	0
2022-03-01	400.45	400.45	400.45	400.45	276.82	0
2022-02-28	400.45	400.45	400.45	400.45	276.82	0
2022-02-25	377.00	467.65	377.00	400.45	276.82	929,240
2022-02-24	432.10	432.10	308.80	350.00	241.94	1,968,780
2022-02-23	477.80	477.80	477.80	477.80	330.29	0
2022-02-22	436.95	508.00	409.05	477.40	330.01	3,533,010
2022-02-21	510.50	515.95	450.05	453.15	313.25	3,993,380
2022-02-18	514.95	518.15	488.55	505.35	349.33	1,266,160
2022-02-17	524.15	524.15	507.55	511.00	353.24	1,282,260
2022-02-16	527.00	530.40	518.10	525.15	363.02	1,003,870
2022-02-15	512.00	527.70	509.20	521.15	360.25	2,030,680
2022-02-14	521.00	528.90	500.50	504.85	348.99	3,178,100
2022-02-11	528.80	532.25	520.70	531.30	367.27	1,169,020
2022-02-10	520.90	534.70	517.00	532.30	367.96	1,177,830
2022-02-09	519.00	523.30	517.15	520.90	360.08	755,410
2022-02-08	507.50	515.60	503.55	515.60	356.42	1,210,080
2022-02-07	506.30	510.00	497.00	507.65	350.92	939,220
2022-02-04	505.00	513.75	498.50	500.50	345.98	1,594,870
2022-02-03	505.70	510.25	495.55	502.00	347.02	1,005,620
2022-02-02	510.80	515.35	498.20	512.05	353.96	1,369,230
2022-02-01	500.95	513.60	496.35	510.80	353.10	1,126,930
2022-01-31	511.85	514.20	500.05	500.25	345.81	692,610

← NewerPage 20 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.