Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 612.00 | 613.50 | 603.00 | 609.50 | 423.63 | 28,210 |
| 2022-10-18 | 627.00 | 632.00 | 616.00 | 617.50 | 429.19 | 39,894 |
| 2022-10-17 | 598.00 | 632.50 | 598.00 | 622.00 | 432.31 | 39,963 |
| 2022-10-14 | 605.00 | 605.00 | 593.00 | 598.00 | 415.63 | 12,107 |
| 2022-10-13 | 588.50 | 604.50 | 588.00 | 598.00 | 415.63 | 29,618 |
| 2022-10-12 | 585.00 | 596.00 | 585.00 | 588.50 | 409.03 | 20,670 |
| 2022-10-11 | 582.50 | 585.00 | 573.00 | 583.00 | 405.21 | 31,993 |
| 2022-10-10 | 561.00 | 583.00 | 543.00 | 576.50 | 400.69 | 63,453 |
| 2022-10-07 | 585.00 | 585.00 | 570.00 | 572.50 | 397.91 | 23,948 |
| 2022-10-06 | 580.00 | 591.00 | 580.00 | 585.00 | 406.60 | 18,930 |
| 2022-10-05 | 581.50 | 585.50 | 555.00 | 577.50 | 401.38 | 40,526 |
| 2022-10-04 | 590.00 | 604.50 | 562.50 | 579.50 | 402.77 | 36,282 |
| 2022-10-03 | 555.50 | 590.00 | 555.50 | 588.00 | 408.68 | 48,864 |
| 2022-09-30 | 559.00 | 563.50 | 540.00 | 553.50 | 384.70 | 77,837 |
| 2022-09-29 | 558.00 | 567.00 | 538.50 | 548.50 | 381.23 | 28,262 |
| 2022-09-28 | 560.00 | 580.50 | 555.00 | 557.50 | 387.48 | 42,799 |
| 2022-09-27 | 552.00 | 563.00 | 543.50 | 559.00 | 388.53 | 49,559 |
| 2022-09-26 | 599.00 | 599.00 | 521.50 | 550.00 | 382.27 | 131,946 |
| 2022-09-23 | 628.00 | 639.50 | 595.00 | 600.00 | 417.02 | 48,926 |
| 2022-09-22 | 627.00 | 642.00 | 624.50 | 633.50 | 440.31 | 74,833 |
| 2022-09-21 | 608.00 | 649.50 | 581.00 | 626.00 | 435.09 | 197,087 |
| 2022-09-20 | 708.00 | 711.00 | 650.50 | 675.50 | 469.50 | 124,281 |
| 2022-09-19 | 720.00 | 725.00 | 711.00 | 711.00 | 494.17 | 21,966 |
| 2022-09-16 | 725.00 | 727.00 | 715.50 | 720.50 | 500.78 | 25,716 |
| 2022-09-15 | 727.00 | 731.00 | 723.50 | 727.00 | 505.29 | 23,393 |
| 2022-09-14 | 730.50 | 734.50 | 721.00 | 726.00 | 504.60 | 29,966 |
| 2022-09-13 | 742.00 | 745.00 | 730.50 | 732.00 | 508.77 | 34,228 |
| 2022-09-12 | 730.00 | 743.00 | 730.00 | 741.00 | 515.02 | 66,159 |
| 2022-09-09 | 734.00 | 739.00 | 730.00 | 734.00 | 510.16 | 22,493 |
| 2022-09-08 | 728.50 | 734.00 | 725.50 | 731.50 | 508.42 | 20,158 |
| 2022-09-07 | 726.50 | 738.00 | 725.00 | 728.00 | 505.99 | 31,572 |
| 2022-09-06 | 764.00 | 764.00 | 723.50 | 734.00 | 510.16 | 104,631 |
| 2022-09-05 | 750.00 | 769.00 | 740.00 | 757.50 | 526.49 | 75,577 |
| 2022-09-02 | 740.50 | 758.00 | 735.50 | 745.00 | 517.80 | 91,411 |
| 2022-09-01 | 730.00 | 744.50 | 725.50 | 737.50 | 512.59 | 97,980 |
| 2022-08-31 | 717.00 | 740.00 | 708.50 | 729.50 | 507.03 | 103,107 |
| 2022-08-30 | 732.00 | 736.50 | 727.50 | 730.00 | 507.38 | 32,790 |
| 2022-08-29 | 726.50 | 735.00 | 726.50 | 732.00 | 508.77 | 31,308 |
| 2022-08-26 | 735.50 | 737.00 | 725.00 | 726.00 | 504.60 | 27,540 |
| 2022-08-25 | 724.00 | 742.50 | 716.50 | 734.50 | 510.51 | 112,257 |
| 2022-08-24 | 700.00 | 725.00 | 700.00 | 714.00 | 496.26 | 77,379 |
| 2022-08-23 | 692.00 | 705.50 | 688.50 | 699.50 | 486.18 | 31,453 |
| 2022-08-22 | 695.00 | 707.00 | 686.50 | 691.50 | 480.62 | 101,926 |
| 2022-08-19 | 696.50 | 699.00 | 682.50 | 688.50 | 478.53 | 24,442 |
| 2022-08-18 | 690.00 | 719.00 | 682.50 | 694.50 | 482.70 | 135,839 |
| 2022-08-17 | 689.00 | 696.50 | 671.50 | 694.00 | 482.36 | 87,216 |
| 2022-08-16 | 685.00 | 687.00 | 675.00 | 683.00 | 474.71 | 52,588 |
| 2022-08-15 | 661.50 | 687.00 | 656.50 | 676.00 | 469.85 | 101,136 |
| 2022-08-12 | 665.00 | 666.00 | 653.50 | 661.50 | 459.77 | 25,017 |
| 2022-08-11 | 658.00 | 676.50 | 650.00 | 663.50 | 461.16 | 59,671 |
| 2022-08-10 | 659.00 | 664.50 | 645.00 | 649.00 | 451.08 | 61,352 |
| 2022-08-09 | 647.50 | 662.00 | 643.00 | 660.00 | 458.73 | 37,532 |
| 2022-08-08 | 637.00 | 646.50 | 637.00 | 645.50 | 448.65 | 25,238 |
| 2022-08-05 | 651.50 | 651.50 | 622.00 | 634.00 | 440.65 | 48,544 |
| 2022-08-04 | 657.00 | 659.50 | 640.50 | 648.50 | 450.73 | 30,017 |
| 2022-08-03 | 652.00 | 658.00 | 647.50 | 655.00 | 455.25 | 37,704 |
| 2022-08-02 | 662.00 | 662.00 | 645.00 | 649.00 | 451.08 | 45,679 |
| 2022-08-01 | 677.50 | 678.00 | 659.00 | 663.00 | 460.81 | 42,096 |
| 2022-07-29 | 657.50 | 677.50 | 655.00 | 672.50 | 467.41 | 52,531 |
| 2022-07-28 | 669.00 | 672.00 | 653.00 | 658.00 | 457.34 | 35,412 |
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 |
| 2021-07-14 | 0.1000 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.