Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	513.50	515.00	505.20	513.95	513.95	627,274
2026-04-29	512.55	516.20	499.20	504.00	504.00	977,527
2026-04-28	521.25	528.75	512.30	514.20	514.20	711,584
2026-04-27	522.00	527.40	519.40	523.20	523.20	620,702
2026-04-24	528.00	529.80	518.05	521.50	521.50	530,648
2026-04-23	522.80	531.20	522.80	529.25	529.25	492,020
2026-04-22	525.00	525.25	520.20	523.10	523.10	298,142
2026-04-21	516.05	525.25	512.00	522.25	522.25	617,915
2026-04-20	514.75	525.00	512.15	518.65	518.65	867,563
2026-04-17	523.90	527.05	503.00	509.00	509.00	1,058,136
2026-04-16	525.00	528.80	521.05	523.90	523.90	395,085
2026-04-15	522.00	525.90	519.00	524.55	524.55	521,655
2026-04-14	526.00	531.00	522.00	523.15	523.15	481,745
2026-04-13	524.80	545.00	521.50	527.75	527.75	1,251,912
2026-04-10	531.00	534.90	523.50	525.80	525.80	467,428
2026-04-09	534.00	537.30	525.60	528.00	528.00	751,834
2026-04-08	524.50	533.00	518.65	530.00	530.00	1,673,873
2026-04-07	533.30	547.00	533.30	546.25	546.25	1,099,548
2026-04-06	532.45	540.00	527.05	536.75	536.75	1,026,404
2026-04-03	533.90	535.75	530.00	534.10	534.10	384,849
2026-04-02	525.95	534.50	525.00	529.20	529.20	583,661
2026-04-01	527.35	528.75	520.00	522.50	522.50	599,085
2026-03-31	537.80	538.00	524.10	528.85	528.85	755,127
2026-03-30	532.45	542.35	530.10	537.80	537.80	523,749
2026-03-27	539.25	546.45	528.75	532.00	532.00	998,891
2026-03-26	543.85	548.05	539.00	543.20	543.20	784,854
2026-03-25	539.00	545.70	537.65	544.35	544.35	587,424
2026-03-24	543.20	548.15	538.10	542.65	542.65	692,133
2026-03-23	559.80	563.00	532.55	541.00	541.00	2,026,585
2026-03-20	555.00	560.00	548.25	549.05	549.05	968,534
2026-03-19	560.75	565.00	552.00	556.70	556.70	1,849,674
2026-03-18	545.00	560.00	539.00	550.70	550.70	2,093,849
2026-03-17	546.90	551.10	541.80	544.20	544.20	676,487
2026-03-16	544.60	553.00	535.50	540.70	540.70	1,373,204
2026-03-13	549.10	551.00	540.60	544.35	544.35	764,071
2026-03-12	551.00	554.45	544.20	546.50	546.50	952,192
2026-03-11	539.40	545.30	535.30	540.50	540.50	923,983
2026-03-10	551.20	553.95	530.15	536.15	536.15	2,014,103
2026-03-09	560.00	587.50	545.90	559.00	559.00	3,499,827
2026-03-06	529.30	542.85	526.50	539.65	539.65	1,945,198
2026-03-05	520.30	532.00	520.30	526.00	526.00	1,008,599
2026-03-04	523.15	529.50	518.05	520.00	520.00	1,319,362
2026-03-03	537.00	545.45	520.25	531.05	531.05	3,578,559
2026-03-02	507.50	537.90	507.50	532.25	532.25	5,756,675
2026-02-27	503.65	507.90	500.20	503.95	503.95	378,149
2026-02-26	505.35	506.20	502.10	502.90	502.90	160,957
2026-02-25	501.50	505.50	498.45	503.20	503.20	407,595
2026-02-24	506.10	510.55	501.05	501.70	501.70	583,350
2026-02-20	503.65	509.50	499.95	509.50	509.50	400,691
2026-02-19	501.60	506.75	500.00	503.90	503.90	422,498
2026-02-18	501.05	502.00	495.50	500.40	500.40	458,959
2026-02-17	502.20	505.00	499.25	499.55	499.55	322,177
2026-02-16	491.80	504.80	491.80	502.20	502.20	831,058
2026-02-13	493.50	495.50	489.55	491.50	491.50	313,510
2026-02-12	490.55	495.90	490.00	494.15	494.15	341,701
2026-02-11	492.10	495.70	487.15	492.00	492.00	653,350
2026-02-10	491.05	496.25	489.55	492.20	492.20	217,775
2026-02-09	497.25	500.00	487.55	489.70	489.70	362,882
2026-02-06	498.95	501.00	494.05	496.00	496.00	593,208
2026-02-05	507.50	507.50	497.95	499.90	499.90	399,657

← NewerPage 3 of 5 · 254 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.