ANK Bashneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,316.00 | 1,342.00 | 1,300.50 | 1,336.00 | 1,336.00 | 30,168 |
| 2026-10-22 | 1,349.50 | 1,358.50 | 1,290.00 | 1,297.00 | 1,297.00 | 28,476 |
| 2026-10-21 | 1,356.50 | 1,364.50 | 1,336.00 | 1,349.00 | 1,349.00 | 17,627 |
| 2026-10-20 | 1,364.00 | 1,373.00 | 1,320.50 | 1,348.00 | 1,348.00 | 25,449 |
| 2026-10-19 | 1,329.00 | 1,380.00 | 1,314.00 | 1,347.50 | 1,347.50 | 45,036 |
| 2026-10-16 | 1,289.00 | 1,330.00 | 1,289.00 | 1,310.00 | 1,310.00 | 23,745 |
| 2026-10-15 | 1,305.50 | 1,315.50 | 1,283.00 | 1,294.00 | 1,294.00 | 8,966 |
| 2026-10-14 | 1,343.50 | 1,353.00 | 1,302.00 | 1,314.00 | 1,314.00 | 16,250 |
| 2026-10-13 | 1,286.00 | 1,343.50 | 1,277.00 | 1,332.00 | 1,332.00 | 37,138 |
| 2026-10-12 | 1,297.00 | 1,319.00 | 1,257.50 | 1,283.00 | 1,283.00 | 44,790 |
| 2026-10-09 | 1,214.50 | 1,294.00 | 1,192.50 | 1,206.00 | 1,206.00 | 33,978 |
| 2026-10-08 | 1,223.00 | 1,223.50 | 1,205.50 | 1,211.00 | 1,211.00 | 8,388 |
| 2026-10-07 | 1,216.50 | 1,240.50 | 1,216.50 | 1,222.00 | 1,222.00 | 14,430 |
| 2026-10-06 | 1,213.50 | 1,222.50 | 1,202.50 | 1,219.50 | 1,219.50 | 10,162 |
| 2026-10-05 | 1,174.50 | 1,227.00 | 1,170.00 | 1,217.00 | 1,217.00 | 20,766 |
| 2026-10-02 | 1,168.50 | 1,174.50 | 1,156.50 | 1,163.50 | 1,163.50 | 2,925 |
| 2026-10-01 | 1,165.50 | 1,170.00 | 1,151.00 | 1,164.50 | 1,164.50 | 3,985 |
| 2026-09-30 | 1,170.00 | 1,175.50 | 1,151.00 | 1,162.00 | 1,162.00 | 7,476 |
| 2026-09-29 | 1,212.00 | 1,213.00 | 1,164.00 | 1,178.00 | 1,178.00 | 29,617 |
| 2026-09-28 | 1,212.50 | 1,221.50 | 1,197.00 | 1,206.50 | 1,206.50 | 8,089 |
| 2026-09-25 | 1,228.00 | 1,228.00 | 1,204.50 | 1,210.50 | 1,210.50 | 2,682 |
| 2026-09-24 | 1,224.00 | 1,229.00 | 1,207.50 | 1,222.50 | 1,222.50 | 5,866 |
| 2026-09-23 | 1,204.00 | 1,230.00 | 1,203.00 | 1,221.00 | 1,221.00 | 10,677 |
| 2026-09-22 | 1,189.50 | 1,222.50 | 1,189.00 | 1,215.50 | 1,215.50 | 13,335 |
| 2026-09-21 | 1,217.50 | 1,224.00 | 1,185.00 | 1,189.00 | 1,189.00 | 18,884 |
| 2026-09-18 | 1,207.00 | 1,229.00 | 1,198.50 | 1,219.50 | 1,219.50 | 18,608 |
| 2026-09-17 | 1,206.50 | 1,211.00 | 1,180.00 | 1,201.50 | 1,201.50 | 25,239 |
| 2026-09-16 | 1,256.00 | 1,268.50 | 1,207.00 | 1,220.50 | 1,220.50 | 14,208 |
| 2026-09-15 | 1,276.50 | 1,290.50 | 1,251.00 | 1,259.00 | 1,259.00 | 28,794 |
| 2026-09-14 | 1,224.50 | 1,293.00 | 1,224.50 | 1,274.00 | 1,274.00 | 57,274 |
| 2026-09-11 | 1,245.00 | 1,266.00 | 1,203.00 | 1,223.50 | 1,223.50 | 35,041 |
| 2026-09-10 | 1,191.00 | 1,257.50 | 1,185.00 | 1,228.50 | 1,228.50 | 82,128 |
| 2026-09-09 | 1,206.50 | 1,207.50 | 1,179.50 | 1,187.00 | 1,187.00 | 7,104 |
| 2026-09-08 | 1,226.00 | 1,255.00 | 1,187.00 | 1,225.00 | 1,225.00 | 23,840 |
| 2026-09-07 | 1,209.00 | 1,250.00 | 1,200.00 | 1,238.50 | 1,238.50 | 22,233 |
| 2026-09-04 | 1,206.00 | 1,222.00 | 1,197.00 | 1,212.50 | 1,212.50 | 14,343 |
| 2026-09-03 | 1,175.50 | 1,211.50 | 1,175.50 | 1,195.00 | 1,195.00 | 28,087 |
| 2026-09-02 | 1,209.50 | 1,232.00 | 1,170.50 | 1,175.00 | 1,175.00 | 27,739 |
| 2026-09-01 | 1,172.00 | 1,225.50 | 1,172.00 | 1,216.00 | 1,216.00 | 28,318 |
| 2026-08-31 | 1,134.50 | 1,197.00 | 1,134.50 | 1,194.00 | 1,194.00 | 20,400 |
| 2026-08-28 | 1,156.00 | 1,171.50 | 1,140.00 | 1,152.00 | 1,152.00 | 9,745 |
| 2026-08-27 | 1,142.00 | 1,165.00 | 1,142.00 | 1,160.00 | 1,160.00 | 12,981 |
| 2026-08-26 | 1,175.00 | 1,175.00 | 1,132.50 | 1,149.50 | 1,149.50 | 17,571 |
| 2026-08-25 | 1,127.50 | 1,211.00 | 1,110.50 | 1,164.00 | 1,164.00 | 50,593 |
| 2026-08-24 | 1,192.00 | 1,200.00 | 1,124.00 | 1,129.00 | 1,129.00 | 32,800 |
| 2026-08-21 | 1,190.00 | 1,205.50 | 1,173.00 | 1,195.00 | 1,195.00 | 8,904 |
| 2026-08-20 | 1,210.00 | 1,237.50 | 1,188.50 | 1,193.50 | 1,193.50 | 17,294 |
| 2026-08-19 | 1,184.50 | 1,237.50 | 1,184.50 | 1,214.50 | 1,214.50 | 34,136 |
| 2026-08-18 | 1,144.00 | 1,195.50 | 1,138.00 | 1,163.00 | 1,163.00 | 35,228 |
| 2026-08-17 | 1,181.50 | 1,181.50 | 1,117.00 | 1,132.50 | 1,132.50 | 47,306 |
| 2026-08-14 | 1,236.00 | 1,249.00 | 1,147.50 | 1,154.50 | 1,154.50 | 51,995 |
| 2026-08-13 | 1,258.00 | 1,282.50 | 1,225.50 | 1,248.50 | 1,248.50 | 65,698 |
| 2026-08-12 | 1,274.50 | 1,350.00 | 1,216.50 | 1,268.00 | 1,268.00 | 147,019 |
| 2026-08-11 | 1,249.00 | 1,287.50 | 1,246.00 | 1,272.50 | 1,272.50 | 19,077 |
| 2026-08-10 | 1,203.00 | 1,259.50 | 1,199.00 | 1,247.00 | 1,247.00 | 14,939 |
| 2026-08-07 | 1,268.00 | 1,280.00 | 1,199.00 | 1,227.00 | 1,227.00 | 35,267 |
| 2026-08-06 | 1,232.50 | 1,283.00 | 1,206.00 | 1,253.50 | 1,253.50 | 41,724 |
| 2026-08-05 | 1,197.50 | 1,235.00 | 1,170.50 | 1,229.00 | 1,229.00 | 23,680 |
| 2026-08-04 | 1,191.50 | 1,210.00 | 1,164.50 | 1,210.00 | 1,210.00 | 18,613 |
| 2026-08-03 | 1,169.00 | 1,213.00 | 1,150.00 | 1,188.00 | 1,188.00 | 28,724 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-07 | 214.6100 RUB |
| 2023-07-15 | 106.4300 RUB |
| 2023-07-07 | 199.8900 RUB |
| 2022-07-11 | 117.2900 RUB |
| 2020-07-06 | 107.8100 RUB |
| 2019-06-24 | 158.9500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.