Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	512.05	517.05	502.50	505.80	349.64	1,050,020
2022-01-27	487.70	519.40	482.90	506.90	350.40	2,617,710
2022-01-26	485.45	498.75	481.35	487.70	337.13	1,109,270
2022-01-25	495.00	495.00	476.05	480.15	331.91	1,531,370
2022-01-24	503.05	503.05	466.10	477.60	330.15	2,318,470
2022-01-21	505.10	512.60	494.00	501.60	346.74	1,393,190
2022-01-20	517.00	523.95	503.05	510.00	352.55	1,312,500
2022-01-19	500.00	518.70	479.80	499.95	345.60	2,330,730
2022-01-18	520.05	523.35	493.00	503.00	347.71	2,104,340
2022-01-17	530.00	535.90	520.00	522.70	361.33	1,844,170
2022-01-14	536.00	540.95	516.00	526.25	363.78	1,690,450
2022-01-13	540.30	544.90	535.00	535.30	370.03	1,038,120
2022-01-12	537.75	545.25	530.95	540.35	373.53	1,121,130
2022-01-11	534.05	540.90	533.10	537.05	371.24	615,410
2022-01-10	540.40	546.15	532.55	534.50	369.48	1,146,120
2022-01-07	537.95	537.95	537.95	537.95	371.87	0
2022-01-06	540.95	542.30	534.00	537.90	371.83	698,320
2022-01-05	543.00	545.65	538.75	540.50	373.63	520,930
2022-01-04	538.50	545.05	533.45	545.05	376.77	1,131,090
2022-01-03	546.15	551.50	530.30	536.50	370.86	1,484,130
2021-12-30	538.10	546.00	534.70	544.80	376.60	1,426,260
2021-12-29	542.50	545.95	530.80	539.00	372.59	1,148,430
2021-12-28	527.15	541.25	527.15	540.70	373.77	2,129,660
2021-12-27	523.00	529.00	520.00	526.25	336.13	2,509,620
2021-12-24	552.00	563.75	546.00	562.00	358.96	2,093,100
2021-12-23	546.50	557.00	546.45	551.50	352.26	2,186,240
2021-12-22	543.95	547.70	540.15	545.95	348.71	1,832,290
2021-12-21	539.80	544.40	534.50	543.90	347.40	1,642,790
2021-12-20	530.95	539.70	526.80	535.40	341.97	1,393,080
2021-12-17	534.85	539.00	530.15	534.40	341.33	1,295,930
2021-12-16	526.00	537.25	524.25	535.85	342.26	1,326,280
2021-12-15	513.35	528.75	513.35	520.00	332.14	1,043,160
2021-12-14	508.00	519.00	494.05	509.00	325.11	867,380
2021-12-13	520.15	524.20	511.65	512.10	327.09	757,860
2021-12-10	520.30	522.55	516.10	518.90	331.43	556,720
2021-12-09	523.50	528.00	517.05	523.20	334.18	704,510
2021-12-08	529.00	532.75	519.65	522.80	333.92	941,930
2021-12-07	523.55	536.55	517.70	525.50	335.65	1,399,340
2021-12-06	530.00	533.95	509.80	522.95	334.02	1,208,110
2021-12-03	520.20	532.00	520.20	526.00	335.97	1,994,160
2021-12-02	517.85	526.00	512.50	518.25	331.02	1,155,770
2021-12-01	501.20	520.85	500.05	515.00	328.94	2,103,770
2021-11-30	499.00	503.50	495.65	498.00	318.08	903,120
2021-11-29	495.70	509.00	494.80	500.25	319.52	1,426,350
2021-11-26	497.70	501.85	490.30	491.90	314.19	1,701,770
2021-11-25	506.75	515.00	496.00	503.95	321.88	1,158,340
2021-11-24	513.00	520.95	502.85	505.45	322.84	1,589,970
2021-11-23	486.60	512.00	481.00	509.50	325.43	2,209,450
2021-11-22	498.90	504.45	481.15	491.50	313.93	2,506,790
2021-11-19	520.00	524.50	501.00	501.10	320.06	1,674,540
2021-11-18	523.05	524.90	517.20	518.85	331.40	1,400,220
2021-11-17	518.05	528.20	515.35	525.65	335.75	981,440
2021-11-16	522.00	529.90	511.15	519.15	331.59	1,765,670
2021-11-15	498.45	524.00	493.75	515.10	329.01	1,415,970
2021-11-12	501.35	502.30	489.30	500.00	319.36	803,890
2021-11-11	499.05	501.35	492.55	501.35	320.22	785,370
2021-11-10	493.00	503.15	493.00	501.50	320.32	815,140
2021-11-09	499.10	507.50	491.15	492.00	314.25	698,730
2021-11-08	500.05	505.50	498.55	502.85	321.18	805,080
2021-11-05	492.85	498.95	485.90	498.30	318.28	971,860

← NewerPage 21 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.