Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	468.10	498.65	468.10	480.15	480.15	716,341
2025-11-06	475.00	476.90	467.50	471.05	471.05	432,889
2025-11-05	472.45	476.45	470.40	472.50	472.50	276,447
2025-11-03	471.80	477.75	471.65	473.25	473.25	174,739
2025-11-01	473.65	476.00	469.10	470.00	470.00	168,630
2025-10-31	471.70	473.90	467.65	472.00	472.00	464,028
2025-10-30	458.40	476.20	455.45	472.40	472.40	894,510
2025-10-29	461.00	468.55	456.55	458.40	458.40	661,234
2025-10-28	459.90	465.70	455.00	459.25	459.25	559,339
2025-10-27	475.00	476.35	452.00	461.95	461.95	1,312,130
2025-10-24	486.50	489.80	473.55	474.60	474.60	615,978
2025-10-23	478.00	487.15	469.30	481.95	481.95	859,804
2025-10-22	492.30	496.00	478.25	487.90	487.90	681,453
2025-10-21	499.25	500.55	485.00	488.75	488.75	991,528
2025-10-20	490.00	501.50	487.85	499.60	499.60	921,316
2025-10-17	497.00	498.00	486.30	492.50	492.50	551,893
2025-10-16	469.05	497.20	465.10	473.40	473.40	1,390,797
2025-10-15	467.00	475.80	459.00	471.45	471.45	1,073,866
2025-10-14	476.50	478.50	460.45	464.00	464.00	1,130,669
2025-10-13	489.00	492.70	475.15	477.90	477.90	1,753,944
2025-10-10	501.00	507.50	498.50	507.00	507.00	1,818,922
2025-10-09	500.05	505.00	486.25	501.50	501.50	1,593,596
2025-10-08	505.35	508.80	493.00	495.55	495.55	835,080
2025-10-07	504.40	506.40	501.30	505.50	505.50	500,934
2025-10-06	491.80	505.00	486.55	504.15	504.15	1,571,958
2025-10-03	490.10	497.20	486.30	487.85	487.85	738,246
2025-10-02	497.05	498.90	488.00	491.50	491.50	1,266,667
2025-10-01	498.00	506.80	495.00	499.30	499.30	938,404
2025-09-30	500.10	509.00	495.05	509.00	509.00	648,931
2025-09-29	504.05	508.60	496.60	499.00	499.00	750,012
2025-09-26	499.15	505.00	493.10	503.60	503.60	520,683
2025-09-25	499.70	502.90	494.40	497.00	497.00	372,500
2025-09-24	494.00	502.60	487.25	499.00	499.00	472,412
2025-09-23	497.80	506.00	490.45	500.85	500.85	670,063
2025-09-22	503.05	504.90	487.15	495.65	495.65	1,442,741
2025-09-19	512.50	515.00	502.55	503.35	503.35	593,369
2025-09-18	515.55	519.40	511.20	515.00	515.00	287,154
2025-09-17	513.55	517.00	509.00	513.75	513.75	570,204
2025-09-16	515.40	523.80	511.40	515.40	515.40	452,075
2025-09-15	519.50	522.00	513.85	515.60	515.60	309,242
2025-09-12	530.80	532.50	515.40	519.00	519.00	495,962
2025-09-11	527.00	531.40	525.00	530.55	530.55	307,011
2025-09-10	531.50	532.30	526.20	529.00	529.00	600,492
2025-09-09	534.95	536.85	527.80	531.45	531.45	678,148
2025-09-08	523.15	539.10	522.00	534.20	534.20	974,429
2025-09-05	521.50	526.30	520.00	523.10	523.10	434,409
2025-09-04	518.10	522.65	517.25	518.50	518.50	256,945
2025-09-03	517.80	519.65	513.40	514.20	514.20	518,947
2025-09-02	522.20	524.10	511.00	513.00	513.00	678,290
2025-09-01	528.00	532.70	520.00	522.75	522.75	874,838
2025-08-29	528.00	532.30	525.00	529.60	529.60	349,929
2025-08-28	532.95	533.00	525.00	530.10	530.10	469,123
2025-08-27	530.85	533.70	522.00	530.65	530.65	1,298,169
2025-08-26	529.95	535.00	526.05	527.75	527.75	302,222
2025-08-25	539.00	541.25	524.65	531.50	531.50	752,472
2025-08-22	534.80	540.00	532.50	536.75	536.75	300,072
2025-08-21	543.50	544.45	529.95	537.30	537.30	753,646
2025-08-20	541.05	548.70	541.05	542.60	542.60	601,186
2025-08-19	551.25	553.00	540.85	543.00	543.00	445,907
2025-08-18	537.65	555.00	531.40	545.30	545.30	1,150,787

← NewerPage 5 of 22 · 1,271 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.