Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	549.90	553.30	545.00	547.80	547.80	995,544
2025-08-14	542.80	548.70	540.00	548.60	548.60	775,769
2025-08-13	547.00	547.85	538.85	544.60	544.60	695,256
2025-08-12	542.35	550.00	536.40	545.00	545.00	675,786
2025-08-11	538.40	548.90	534.45	543.00	543.00	1,577,019
2025-08-08	530.00	537.45	523.00	532.80	532.80	1,032,227
2025-08-07	525.90	536.90	522.00	528.85	528.85	1,007,684
2025-08-06	518.40	533.40	510.25	516.00	516.00	1,359,732
2025-08-05	513.95	519.75	509.05	513.55	513.55	1,209,671
2025-08-04	507.10	514.15	504.15	510.15	510.15	798,541
2025-08-01	505.35	510.00	503.80	507.00	507.00	215,523
2025-07-31	504.30	507.55	502.10	505.10	505.10	200,887
2025-07-30	506.85	511.45	502.05	502.65	502.65	421,230
2025-07-29	505.85	510.00	504.40	508.30	508.30	468,036
2025-07-28	512.80	515.55	503.40	506.25	506.25	725,198
2025-07-25	519.85	521.85	510.30	511.10	511.10	466,775
2025-07-24	520.20	523.55	517.00	519.60	519.60	567,344
2025-07-23	521.65	528.50	517.00	519.65	519.65	924,537
2025-07-22	517.95	523.00	515.25	520.75	520.75	588,640
2025-07-21	508.40	523.10	508.40	518.85	518.85	1,236,864
2025-07-18	505.00	510.80	499.40	506.05	506.05	1,006,696
2025-07-17	509.30	514.85	504.10	507.30	507.30	480,879
2025-07-16	502.50	510.00	497.90	509.50	509.50	656,785
2025-07-15	503.70	506.80	501.40	502.55	502.55	289,673
2025-07-14	494.55	507.00	485.00	501.20	501.20	1,309,466
2025-07-11	500.00	500.75	492.05	496.10	496.10	779,473
2025-07-10	501.55	504.95	495.00	497.70	497.70	709,727
2025-07-09	507.50	510.55	500.00	500.30	500.30	953,781
2025-07-08	501.75	513.20	501.75	512.90	512.90	1,498,038
2025-07-07	531.05	531.05	521.30	527.30	527.30	816,393
2025-07-04	535.05	535.95	528.70	533.90	533.90	356,432
2025-07-03	536.00	542.35	534.90	537.10	537.10	512,434
2025-07-02	539.20	542.50	532.00	535.55	535.55	375,524
2025-07-01	542.80	548.55	538.15	538.70	538.70	809,696
2025-06-30	541.55	546.00	537.70	544.00	544.00	453,714
2025-06-27	538.70	542.80	535.65	540.00	540.00	659,241
2025-06-26	532.85	543.00	531.50	540.15	540.15	626,196
2025-06-25	530.05	535.40	529.70	532.20	532.20	301,162
2025-06-24	527.65	532.55	523.00	527.85	527.85	468,781
2025-06-23	544.00	546.90	525.85	539.65	539.65	1,164,556
2025-06-20	538.40	538.95	530.55	532.90	532.90	299,217
2025-06-19	541.00	542.50	535.25	540.00	540.00	356,637
2025-06-18	545.50	545.85	534.75	541.15	541.15	579,834
2025-06-17	533.85	543.55	530.70	538.50	538.50	989,354
2025-06-16	545.40	556.50	527.80	531.85	531.85	2,306,134
2025-06-13	531.05	543.70	529.80	539.85	539.85	1,087,789
2025-06-11	516.95	521.30	512.65	520.00	520.00	309,498
2025-06-10	528.65	528.80	508.20	517.00	517.00	783,229
2025-06-09	541.35	545.00	522.30	527.40	527.40	973,470
2025-06-06	547.55	552.95	536.30	539.35	539.35	560,255
2025-06-05	541.25	552.00	540.55	547.30	547.30	556,799
2025-06-04	542.00	547.60	536.25	538.20	538.20	592,935
2025-06-03	533.35	544.45	533.35	540.00	540.00	543,596
2025-06-02	529.15	539.45	512.05	536.15	536.15	743,404
2025-05-30	520.85	529.85	518.05	527.95	527.95	231,258
2025-05-29	530.00	531.65	520.30	526.70	526.70	770,167
2025-05-28	525.60	535.40	520.15	526.25	526.25	937,018
2025-05-27	511.00	523.10	503.00	518.95	518.95	833,002
2025-05-26	514.55	516.95	500.30	507.95	507.95	2,572,935
2025-05-23	523.50	524.20	512.00	513.00	513.00	857,819

← NewerPage 6 of 22 · 1,272 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.