Gazprom Neft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 657.50 | 676.00 | 650.05 | 661.30 | 661.30 | 3,258,007 |
| 2025-02-24 | 655.80 | 665.00 | 646.20 | 655.00 | 655.00 | 1,675,279 |
| 2025-02-21 | 658.00 | 673.00 | 645.60 | 653.50 | 653.50 | 2,991,601 |
| 2025-02-20 | 644.65 | 661.85 | 642.70 | 654.45 | 654.45 | 1,541,595 |
| 2025-02-19 | 642.40 | 649.00 | 634.00 | 642.95 | 642.95 | 829,852 |
| 2025-02-18 | 645.90 | 655.00 | 632.55 | 642.00 | 642.00 | 2,177,129 |
| 2025-02-17 | 635.00 | 648.70 | 628.15 | 640.10 | 640.10 | 3,263,280 |
| 2025-02-14 | 640.00 | 648.45 | 612.00 | 617.00 | 617.00 | 4,950,072 |
| 2025-02-13 | 662.50 | 665.30 | 629.00 | 632.95 | 632.95 | 3,633,340 |
| 2025-02-12 | 618.10 | 662.10 | 614.00 | 616.80 | 616.80 | 4,766,453 |
| 2025-02-11 | 609.45 | 617.50 | 601.10 | 617.30 | 617.30 | 2,005,280 |
| 2025-02-10 | 615.10 | 615.40 | 606.00 | 612.25 | 612.25 | 1,917,690 |
| 2025-02-07 | 617.95 | 620.45 | 606.00 | 614.90 | 614.90 | 1,242,138 |
| 2025-02-06 | 624.25 | 628.00 | 614.05 | 618.85 | 618.85 | 952,749 |
| 2025-02-05 | 611.10 | 624.95 | 603.00 | 616.00 | 616.00 | 1,217,892 |
| 2025-02-04 | 617.00 | 623.70 | 606.00 | 612.45 | 612.45 | 946,775 |
| 2025-02-03 | 617.00 | 618.75 | 611.45 | 615.50 | 615.50 | 618,698 |
| 2025-01-31 | 630.90 | 639.00 | 613.15 | 616.75 | 616.75 | 1,796,945 |
| 2025-01-30 | 618.70 | 630.00 | 611.80 | 625.15 | 625.15 | 778,117 |
| 2025-01-29 | 622.50 | 625.60 | 610.60 | 618.10 | 618.10 | 1,111,222 |
| 2025-01-28 | 603.55 | 624.50 | 598.45 | 621.85 | 621.85 | 989,212 |
| 2025-01-27 | 609.15 | 617.65 | 601.15 | 608.00 | 608.00 | 955,652 |
| 2025-01-24 | 620.00 | 625.75 | 611.05 | 614.20 | 614.20 | 1,030,498 |
| 2025-01-23 | 621.60 | 624.75 | 611.05 | 616.20 | 616.20 | 964,100 |
| 2025-01-22 | 612.85 | 631.50 | 607.15 | 630.00 | 630.00 | 2,176,277 |
| 2025-01-21 | 606.00 | 615.00 | 596.30 | 611.80 | 611.80 | 969,848 |
| 2025-01-20 | 617.00 | 620.00 | 601.00 | 611.50 | 611.50 | 1,861,575 |
| 2025-01-17 | 611.95 | 617.50 | 606.25 | 611.00 | 611.00 | 1,626,545 |
| 2025-01-16 | 609.35 | 615.55 | 603.35 | 612.50 | 612.50 | 1,877,013 |
| 2025-01-15 | 594.00 | 610.00 | 591.10 | 595.60 | 595.60 | 2,834,791 |
| 2025-01-14 | 584.10 | 599.95 | 577.00 | 594.70 | 594.70 | 2,403,193 |
| 2025-01-13 | 603.05 | 609.00 | 581.00 | 591.00 | 591.00 | 4,466,123 |
| 2025-01-10 | 596.25 | 620.00 | 560.00 | 604.95 | 604.95 | 15,028,116 |
| 2025-01-09 | 620.90 | 622.95 | 591.65 | 599.45 | 599.45 | 2,044,253 |
| 2025-01-08 | 624.85 | 629.00 | 618.20 | 621.65 | 621.65 | 480,220 |
| 2025-01-06 | 630.30 | 636.60 | 619.00 | 622.00 | 622.00 | 690,922 |
| 2025-01-03 | 659.00 | 660.65 | 630.45 | 632.35 | 632.35 | 862,791 |
| 2024-12-30 | 634.85 | 666.50 | 634.00 | 657.50 | 657.50 | 1,553,087 |
| 2024-12-28 | 619.10 | 636.00 | 619.10 | 629.50 | 629.50 | 1,058,633 |
| 2024-12-27 | 618.95 | 624.95 | 611.05 | 620.05 | 620.05 | 1,053,717 |
| 2024-12-26 | 624.30 | 629.40 | 616.00 | 617.85 | 617.85 | 1,219,529 |
| 2024-12-25 | 616.00 | 629.00 | 602.55 | 619.65 | 619.65 | 2,144,112 |
| 2024-12-24 | 600.00 | 620.00 | 591.15 | 619.00 | 619.00 | 2,469,336 |
| 2024-12-23 | 580.20 | 601.20 | 579.00 | 596.35 | 596.35 | 2,854,854 |
| 2024-12-20 | 542.40 | 583.00 | 536.10 | 575.75 | 575.75 | 3,250,110 |
| 2024-12-19 | 546.00 | 549.00 | 538.00 | 541.95 | 541.95 | 979,845 |
| 2024-12-18 | 542.00 | 547.90 | 531.05 | 537.00 | 537.00 | 924,731 |
| 2024-12-17 | 537.20 | 542.75 | 529.95 | 539.00 | 539.00 | 980,398 |
| 2024-12-16 | 552.00 | 554.85 | 532.55 | 537.35 | 537.35 | 1,107,479 |
| 2024-12-13 | 548.90 | 557.00 | 546.95 | 555.35 | 555.35 | 701,939 |
| 2024-12-12 | 566.35 | 566.60 | 548.60 | 550.20 | 550.20 | 652,446 |
| 2024-12-11 | 557.40 | 566.20 | 549.05 | 554.30 | 554.30 | 837,360 |
| 2024-12-10 | 569.05 | 569.05 | 555.70 | 559.20 | 559.20 | 947,795 |
| 2024-12-09 | 563.00 | 571.50 | 560.10 | 567.45 | 567.45 | 1,000,532 |
| 2024-12-06 | 553.90 | 562.20 | 547.85 | 558.15 | 558.15 | 775,425 |
| 2024-12-05 | 541.70 | 558.50 | 534.20 | 553.00 | 553.00 | 1,420,970 |
| 2024-12-04 | 563.00 | 565.80 | 535.00 | 537.25 | 537.25 | 1,941,294 |
| 2024-12-03 | 564.50 | 572.00 | 551.40 | 560.60 | 560.60 | 2,433,967 |
| 2024-12-02 | 561.05 | 572.20 | 560.15 | 562.90 | 562.90 | 1,205,498 |
| 2024-11-29 | 542.15 | 558.15 | 541.00 | 555.50 | 555.50 | 880,056 |
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.