Gazprom Neft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 541.35 | 549.30 | 537.10 | 546.45 | 546.45 | 1,671,731 |
| 2024-11-27 | 528.05 | 541.80 | 519.60 | 527.40 | 527.40 | 3,089,573 |
| 2024-11-26 | 521.05 | 528.00 | 515.30 | 522.80 | 522.80 | 2,405,430 |
| 2024-11-25 | 532.45 | 535.75 | 518.80 | 522.80 | 522.80 | 1,202,285 |
| 2024-11-22 | 539.95 | 544.70 | 525.90 | 526.00 | 526.00 | 1,424,141 |
| 2024-11-21 | 535.00 | 541.95 | 525.00 | 528.65 | 528.65 | 1,935,739 |
| 2024-11-20 | 548.00 | 553.95 | 533.35 | 538.30 | 538.30 | 1,268,213 |
| 2024-11-19 | 560.15 | 560.15 | 538.25 | 547.50 | 547.50 | 1,570,258 |
| 2024-11-18 | 559.00 | 566.90 | 555.00 | 561.50 | 561.50 | 830,723 |
| 2024-11-15 | 559.00 | 571.65 | 554.20 | 566.00 | 566.00 | 811,118 |
| 2024-11-14 | 566.20 | 570.30 | 559.00 | 561.85 | 561.85 | 1,050,205 |
| 2024-11-13 | 577.00 | 580.75 | 561.35 | 572.70 | 572.70 | 1,207,849 |
| 2024-11-12 | 584.85 | 585.25 | 570.75 | 583.00 | 583.00 | 1,204,895 |
| 2024-11-11 | 580.00 | 588.65 | 580.00 | 583.10 | 583.10 | 1,894,813 |
| 2024-11-08 | 569.00 | 577.80 | 565.00 | 571.95 | 571.95 | 2,801,189 |
| 2024-11-07 | 552.90 | 567.25 | 550.15 | 560.00 | 560.00 | 2,483,573 |
| 2024-11-06 | 558.95 | 576.15 | 545.50 | 548.75 | 548.75 | 3,601,304 |
| 2024-11-05 | 550.05 | 554.80 | 544.45 | 552.50 | 552.50 | 1,367,915 |
| 2024-11-02 | 550.95 | 550.95 | 544.00 | 544.85 | 544.85 | 1,311,335 |
| 2024-11-01 | 560.00 | 564.45 | 544.20 | 549.35 | 549.35 | 2,750,315 |
| 2024-10-31 | 568.75 | 574.65 | 556.05 | 559.85 | 559.85 | 1,202,108 |
| 2024-10-30 | 576.50 | 582.30 | 566.70 | 574.15 | 574.15 | 1,062,103 |
| 2024-10-29 | 573.00 | 577.95 | 561.80 | 569.95 | 569.95 | 1,592,295 |
| 2024-10-28 | 586.00 | 586.00 | 568.00 | 569.95 | 569.95 | 2,387,701 |
| 2024-10-25 | 615.05 | 616.90 | 590.00 | 593.50 | 593.50 | 1,607,535 |
| 2024-10-24 | 602.50 | 618.40 | 602.10 | 614.40 | 614.40 | 1,312,981 |
| 2024-10-23 | 618.10 | 618.80 | 602.00 | 606.00 | 606.00 | 1,566,329 |
| 2024-10-22 | 630.65 | 631.15 | 616.55 | 624.15 | 624.15 | 1,280,017 |
| 2024-10-21 | 631.05 | 634.50 | 627.00 | 630.85 | 630.85 | 794,105 |
| 2024-10-18 | 635.60 | 635.60 | 627.00 | 629.30 | 629.30 | 761,495 |
| 2024-10-17 | 648.00 | 649.50 | 632.40 | 638.90 | 638.90 | 929,881 |
| 2024-10-16 | 646.40 | 651.85 | 644.80 | 647.00 | 647.00 | 1,345,900 |
| 2024-10-15 | 652.20 | 652.25 | 642.10 | 645.80 | 645.80 | 1,672,667 |
| 2024-10-14 | 650.85 | 654.20 | 645.05 | 652.20 | 652.20 | 3,464,047 |
| 2024-10-11 | 700.75 | 702.20 | 695.25 | 699.00 | 699.00 | 2,911,069 |
| 2024-10-10 | 702.50 | 704.05 | 697.80 | 701.25 | 701.25 | 1,335,683 |
| 2024-10-09 | 704.10 | 707.10 | 696.10 | 702.70 | 702.70 | 1,702,375 |
| 2024-10-08 | 700.00 | 709.45 | 697.50 | 704.20 | 704.20 | 1,775,288 |
| 2024-10-07 | 705.00 | 707.60 | 695.10 | 700.60 | 700.60 | 1,881,957 |
| 2024-10-04 | 701.00 | 707.70 | 697.40 | 702.00 | 702.00 | 1,664,207 |
| 2024-10-03 | 697.00 | 704.35 | 688.75 | 696.30 | 696.30 | 2,925,573 |
| 2024-10-02 | 710.10 | 713.35 | 692.00 | 697.75 | 697.75 | 2,396,955 |
| 2024-10-01 | 701.20 | 709.90 | 682.10 | 699.10 | 699.10 | 4,457,599 |
| 2024-09-30 | 711.70 | 714.75 | 701.65 | 708.00 | 708.00 | 2,408,176 |
| 2024-09-27 | 707.30 | 712.00 | 704.00 | 706.15 | 706.15 | 1,649,295 |
| 2024-09-26 | 707.85 | 714.85 | 701.10 | 705.05 | 705.05 | 1,358,754 |
| 2024-09-25 | 717.55 | 721.90 | 703.55 | 706.80 | 706.80 | 1,901,230 |
| 2024-09-24 | 730.55 | 733.95 | 710.00 | 712.85 | 712.85 | 2,840,550 |
| 2024-09-23 | 729.00 | 736.30 | 726.25 | 729.25 | 729.25 | 1,401,310 |
| 2024-09-20 | 704.90 | 725.00 | 704.90 | 725.00 | 725.00 | 1,737,466 |
| 2024-09-19 | 703.70 | 706.30 | 697.00 | 705.55 | 705.55 | 964,731 |
| 2024-09-18 | 708.50 | 709.35 | 699.20 | 707.45 | 707.45 | 883,037 |
| 2024-09-17 | 691.50 | 707.35 | 686.10 | 702.50 | 702.50 | 1,580,719 |
| 2024-09-16 | 682.45 | 692.20 | 682.45 | 685.95 | 685.95 | 1,614,614 |
| 2024-09-13 | 667.85 | 680.20 | 648.20 | 676.85 | 676.85 | 1,956,366 |
| 2024-09-12 | 664.50 | 667.90 | 655.45 | 663.15 | 663.15 | 755,481 |
| 2024-09-11 | 663.10 | 672.00 | 660.15 | 669.10 | 669.10 | 706,081 |
| 2024-09-10 | 673.20 | 680.50 | 658.05 | 662.00 | 662.00 | 1,394,400 |
| 2024-09-09 | 661.60 | 673.45 | 661.60 | 665.60 | 665.60 | 1,508,573 |
| 2024-09-06 | 658.60 | 663.95 | 655.00 | 655.70 | 655.70 | 1,048,554 |
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.