Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	507.00	510.00	502.00	505.35	505.35	305,631
2026-02-03	504.60	509.10	503.30	507.55	507.55	273,035
2026-02-02	502.95	507.85	497.95	502.20	502.20	507,022
2026-01-30	510.85	510.85	499.60	504.90	504.90	710,628
2026-01-29	503.90	517.25	502.95	506.00	506.00	1,011,173
2026-01-28	510.00	512.90	503.00	509.60	509.60	505,707
2026-01-27	499.00	512.70	499.00	510.00	510.00	830,533
2026-01-26	499.70	506.60	494.00	502.00	502.00	854,422
2026-01-23	496.95	501.40	494.15	499.70	499.70	326,625
2026-01-22	499.15	506.95	493.30	498.00	498.00	840,356
2026-01-21	493.05	500.90	490.60	497.90	497.90	454,246
2026-01-20	493.50	497.55	490.20	493.05	493.05	311,756
2026-01-19	486.70	495.75	484.40	494.65	494.65	870,719
2026-01-16	487.15	489.55	484.60	486.20	486.20	259,908
2026-01-15	480.30	488.55	480.15	482.30	482.30	447,304
2026-01-14	479.15	485.65	477.50	483.25	483.25	464,361
2026-01-13	481.60	483.55	478.30	479.60	479.60	463,803
2026-01-12	479.85	486.35	478.95	480.65	480.65	290,893
2026-01-09	474.85	480.80	474.85	478.50	478.50	183,542
2026-01-08	480.50	483.00	471.40	476.00	476.00	331,477
2026-01-06	483.30	486.95	482.50	484.35	484.35	139,844
2026-01-05	489.25	489.85	481.50	487.00	487.00	308,212
2025-12-30	490.90	494.80	487.00	490.30	490.30	285,050
2025-12-29	489.10	498.25	487.60	491.20	491.20	1,153,032
2025-12-26	483.00	489.00	483.00	488.00	488.00	307,307
2025-12-25	487.50	488.50	481.00	481.80	481.80	289,472
2025-12-24	490.30	490.75	485.30	487.80	487.80	344,419
2025-12-23	494.75	497.25	488.20	490.75	490.75	351,919
2025-12-22	505.65	515.00	493.10	493.75	493.75	784,123
2025-12-19	497.90	512.50	494.15	508.00	508.00	2,228,317
2025-12-18	499.95	502.00	496.00	496.90	496.90	465,471
2025-12-17	499.40	502.60	496.50	499.60	499.60	542,748
2025-12-16	498.00	503.00	492.00	498.15	498.15	998,142
2025-12-15	490.10	498.65	486.90	497.15	497.15	523,592
2025-12-12	499.75	501.45	488.45	489.00	489.00	563,364
2025-12-11	490.55	503.00	489.60	496.80	496.80	974,066
2025-12-10	490.00	491.80	487.25	489.30	489.30	193,756
2025-12-09	484.45	491.95	481.05	487.60	487.60	483,490
2025-12-08	488.50	494.35	480.00	485.95	485.95	640,088
2025-12-05	484.95	494.00	483.95	491.00	491.00	428,869
2025-12-04	488.00	491.65	483.65	484.90	484.90	343,485
2025-12-03	487.50	489.95	482.00	487.25	487.25	237,356
2025-12-02	495.60	496.50	486.20	491.10	491.10	283,201
2025-12-01	492.00	498.00	487.20	495.45	495.45	561,306
2025-11-28	486.60	493.65	483.55	493.20	493.20	412,923
2025-11-27	496.85	499.35	480.50	483.65	483.65	1,116,265
2025-11-26	501.15	502.25	495.25	498.60	498.60	261,943
2025-11-25	493.50	504.30	486.70	499.15	499.15	539,762
2025-11-24	496.15	504.50	487.95	490.85	490.85	524,740
2025-11-21	502.50	505.00	489.50	496.70	496.70	872,642
2025-11-20	481.95	502.60	478.60	486.00	486.00	1,807,070
2025-11-19	474.60	489.60	467.15	485.60	485.60	1,308,968
2025-11-18	466.05	479.50	463.80	476.85	476.85	461,235
2025-11-17	472.00	481.00	466.00	468.60	468.60	662,511
2025-11-14	467.05	471.10	465.10	470.40	470.40	592,107
2025-11-13	469.00	471.10	461.80	469.40	469.40	467,404
2025-11-12	473.10	473.80	465.90	468.10	468.10	341,964
2025-11-11	473.25	474.55	470.40	472.00	472.00	376,559
2025-11-10	481.05	484.85	472.05	473.10	473.10	611,570
2025-11-07	468.10	498.65	468.10	480.15	480.15	716,341

← NewerPage 4 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.