Gazprom Neft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	535.65	536.00	522.00	527.85	527.85	829,756
2025-05-21	538.55	545.50	533.50	536.15	536.15	725,095
2025-05-20	541.45	542.25	533.40	537.00	537.00	546,151
2025-05-19	544.30	555.85	537.90	546.10	546.10	672,879
2025-05-16	541.75	544.65	532.70	542.00	542.00	572,421
2025-05-15	542.05	552.20	538.40	541.00	541.00	460,732
2025-05-14	554.05	558.25	542.15	557.15	557.15	675,996
2025-05-13	558.70	559.25	551.90	555.30	555.30	222,354
2025-05-12	545.15	562.45	540.10	556.60	556.60	583,122
2025-05-08	537.70	548.80	537.70	542.15	542.15	303,663
2025-05-07	532.75	541.40	528.15	538.70	538.70	536,297
2025-05-06	528.30	536.35	520.15	534.75	534.75	999,300
2025-05-05	542.60	552.50	521.05	523.30	523.30	1,963,892
2025-05-02	561.75	562.65	539.00	549.40	549.40	358,537
2025-04-30	564.40	564.50	545.10	558.40	558.40	1,162,231
2025-04-29	582.75	583.55	561.75	571.00	571.00	685,324
2025-04-28	580.00	593.95	575.65	586.00	586.00	1,397,703
2025-04-25	567.80	580.90	567.80	577.15	577.15	824,770
2025-04-24	572.90	580.60	564.30	569.50	569.50	1,022,786
2025-04-23	564.95	586.25	554.00	577.80	577.80	1,809,608
2025-04-22	558.25	567.95	552.30	561.70	561.70	852,857
2025-04-21	551.60	561.00	551.30	558.20	558.20	460,221
2025-04-18	553.90	560.00	545.00	551.70	551.70	598,357
2025-04-17	553.20	562.05	542.50	555.20	555.20	1,233,160
2025-04-16	539.65	554.00	535.00	552.75	552.75	1,006,025
2025-04-15	548.30	550.70	538.00	539.10	539.10	541,459
2025-04-14	547.00	556.45	541.00	546.15	546.15	884,826
2025-04-11	544.05	556.90	538.05	547.00	547.00	1,394,108
2025-04-10	548.50	557.45	534.30	543.80	543.80	1,419,182
2025-04-09	524.35	549.45	510.00	517.30	517.30	1,954,470
2025-04-08	537.00	550.75	521.85	539.25	539.25	976,955
2025-04-07	541.80	553.20	509.05	537.00	537.00	3,874,959
2025-04-04	572.50	573.35	540.00	544.40	544.40	1,985,081
2025-04-03	577.90	582.90	562.80	566.60	566.60	1,035,515
2025-04-02	577.00	586.25	568.80	572.60	572.60	1,135,226
2025-04-01	579.00	593.10	571.20	580.80	580.80	1,325,000
2025-03-31	580.05	595.15	562.65	578.90	578.90	1,738,785
2025-03-28	599.00	599.40	574.50	583.30	583.30	2,050,361
2025-03-27	611.75	611.75	598.20	601.60	601.60	682,345
2025-03-26	612.00	617.30	603.70	606.55	606.55	481,198
2025-03-25	613.15	616.50	603.50	609.75	609.75	844,209
2025-03-24	625.00	627.00	607.50	613.00	613.00	879,709
2025-03-21	626.20	628.85	621.00	624.00	624.00	465,941
2025-03-20	629.00	633.90	621.75	627.10	627.10	860,752
2025-03-19	619.20	631.30	618.00	626.50	626.50	644,330
2025-03-18	625.90	637.60	618.00	630.00	630.00	1,930,013
2025-03-17	610.00	627.95	609.90	623.40	623.40	1,476,909
2025-03-14	603.90	608.00	600.25	604.70	604.70	848,547
2025-03-13	607.45	611.45	596.00	600.25	600.25	1,151,738
2025-03-12	609.55	611.90	600.00	608.00	608.00	784,484
2025-03-11	605.00	614.00	595.05	610.35	610.35	1,305,864
2025-03-10	612.65	616.85	603.05	605.30	605.30	1,159,906
2025-03-07	612.80	618.90	607.00	609.25	609.25	1,022,208
2025-03-06	616.10	625.95	610.45	613.20	613.20	1,162,087
2025-03-05	627.80	630.25	615.90	627.60	627.60	1,761,397
2025-03-04	631.35	642.00	619.20	622.95	622.95	2,472,473
2025-03-03	643.10	645.00	614.45	624.85	624.85	1,818,277
2025-02-28	638.00	648.00	625.00	631.35	631.35	1,548,939
2025-02-27	649.00	656.00	631.90	646.10	646.10	1,684,249
2025-02-26	666.70	673.70	645.00	656.95	656.95	2,330,537

← NewerPage 7 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.