Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 663.00 | 673.00 | 660.00 | 668.00 | 464.29 | 61,041 |
| 2022-07-26 | 642.00 | 660.00 | 642.00 | 659.50 | 458.38 | 62,024 |
| 2022-07-25 | 624.00 | 644.50 | 624.00 | 641.00 | 445.52 | 41,228 |
| 2022-07-22 | 618.50 | 640.00 | 618.00 | 638.50 | 443.78 | 57,705 |
| 2022-07-21 | 644.50 | 646.00 | 620.50 | 623.00 | 433.01 | 82,457 |
| 2022-07-20 | 645.50 | 651.50 | 640.00 | 643.50 | 447.26 | 30,028 |
| 2022-07-19 | 659.00 | 659.00 | 638.00 | 644.50 | 447.95 | 47,673 |
| 2022-07-18 | 659.00 | 665.50 | 641.50 | 652.50 | 453.51 | 160,424 |
| 2022-07-15 | 644.50 | 653.50 | 640.00 | 651.00 | 452.47 | 143,682 |
| 2022-07-14 | 657.00 | 664.00 | 632.50 | 645.00 | 448.30 | 97,434 |
| 2022-07-13 | 684.50 | 688.50 | 656.00 | 660.50 | 459.07 | 84,091 |
| 2022-07-12 | 715.50 | 715.50 | 681.50 | 683.50 | 475.06 | 134,850 |
| 2022-07-11 | 736.00 | 748.00 | 715.00 | 715.00 | 496.95 | 201,524 |
| 2022-07-08 | 765.00 | 765.00 | 716.00 | 741.00 | 433.50 | 481,172 |
| 2022-07-07 | 841.00 | 853.00 | 836.00 | 850.00 | 497.27 | 363,895 |
| 2022-07-06 | 863.00 | 865.00 | 837.00 | 841.00 | 492.00 | 302,276 |
| 2022-07-05 | 884.00 | 891.00 | 854.50 | 863.00 | 504.88 | 244,342 |
| 2022-07-04 | 867.00 | 899.50 | 867.00 | 884.00 | 517.16 | 347,624 |
| 2022-07-01 | 851.00 | 880.00 | 848.00 | 870.00 | 508.97 | 125,755 |
| 2022-06-30 | 870.00 | 873.00 | 767.00 | 851.00 | 497.85 | 294,827 |
| 2022-06-29 | 871.50 | 876.00 | 860.00 | 868.50 | 508.09 | 42,805 |
| 2022-06-28 | 877.00 | 879.00 | 866.00 | 871.00 | 509.56 | 58,105 |
| 2022-06-27 | 857.50 | 878.00 | 857.50 | 867.50 | 507.51 | 69,035 |
| 2022-06-24 | 863.00 | 864.50 | 854.50 | 857.00 | 501.37 | 38,030 |
| 2022-06-23 | 863.00 | 868.00 | 851.50 | 859.50 | 502.83 | 64,718 |
| 2022-06-22 | 875.00 | 878.50 | 850.00 | 863.50 | 505.17 | 103,123 |
| 2022-06-21 | 870.00 | 880.00 | 864.50 | 875.50 | 512.19 | 126,018 |
| 2022-06-20 | 855.00 | 870.50 | 852.00 | 867.00 | 507.22 | 119,869 |
| 2022-06-17 | 848.00 | 855.00 | 841.50 | 848.00 | 496.10 | 86,493 |
| 2022-06-16 | 848.00 | 855.00 | 836.00 | 848.00 | 496.10 | 101,150 |
| 2022-06-15 | 826.50 | 844.50 | 818.00 | 833.50 | 487.62 | 118,744 |
| 2022-06-14 | 820.00 | 828.00 | 815.00 | 822.50 | 481.18 | 73,517 |
| 2022-06-10 | 827.50 | 827.50 | 818.00 | 820.00 | 479.72 | 69,117 |
| 2022-06-09 | 828.00 | 834.50 | 813.00 | 821.50 | 480.60 | 103,829 |
| 2022-06-08 | 820.50 | 832.50 | 811.50 | 825.00 | 482.64 | 297,562 |
| 2022-06-07 | 745.00 | 869.50 | 745.00 | 817.00 | 477.96 | 621,438 |
| 2022-06-06 | 769.00 | 780.00 | 746.00 | 755.50 | 441.99 | 41,983 |
| 2022-06-03 | 787.50 | 788.50 | 755.00 | 764.00 | 446.96 | 59,401 |
| 2022-06-02 | 786.00 | 798.50 | 772.50 | 786.00 | 459.83 | 57,075 |
| 2022-06-01 | 790.00 | 798.00 | 750.00 | 788.50 | 461.29 | 69,041 |
| 2022-05-31 | 763.00 | 811.00 | 730.00 | 780.00 | 456.32 | 120,534 |
| 2022-05-30 | 819.00 | 826.50 | 730.00 | 766.00 | 448.13 | 212,417 |
| 2022-05-27 | 749.00 | 845.00 | 715.00 | 809.50 | 473.58 | 461,295 |
| 2022-05-26 | 716.00 | 725.50 | 686.50 | 709.50 | 415.07 | 164,028 |
| 2022-05-25 | 685.50 | 725.50 | 680.00 | 719.50 | 420.92 | 52,407 |
| 2022-05-24 | 744.50 | 744.50 | 632.50 | 692.00 | 404.84 | 162,065 |
| 2022-05-23 | 749.50 | 766.50 | 741.00 | 744.50 | 435.55 | 57,180 |
| 2022-05-20 | 747.00 | 753.50 | 743.00 | 743.00 | 434.67 | 40,843 |
| 2022-05-19 | 739.50 | 759.50 | 737.00 | 747.00 | 437.01 | 85,812 |
| 2022-05-18 | 726.50 | 745.50 | 726.50 | 739.00 | 432.33 | 46,320 |
| 2022-05-17 | 707.00 | 748.00 | 687.50 | 726.00 | 424.73 | 105,882 |
| 2022-05-16 | 645.50 | 710.00 | 643.50 | 699.00 | 408.93 | 119,123 |
| 2022-05-13 | 641.50 | 650.50 | 630.50 | 645.50 | 377.63 | 19,455 |
| 2022-05-12 | 652.50 | 670.00 | 627.50 | 641.50 | 375.29 | 32,038 |
| 2022-05-11 | 652.00 | 670.00 | 644.50 | 654.50 | 382.90 | 65,872 |
| 2022-05-06 | 639.00 | 653.00 | 630.50 | 649.00 | 379.68 | 36,562 |
| 2022-05-05 | 630.00 | 642.00 | 627.00 | 635.00 | 371.49 | 38,187 |
| 2022-05-04 | 648.50 | 648.50 | 628.00 | 630.50 | 368.86 | 52,742 |
| 2022-04-29 | 638.00 | 649.00 | 637.00 | 648.00 | 379.10 | 39,626 |
| 2022-04-28 | 654.00 | 658.50 | 635.50 | 638.00 | 373.24 | 86,867 |
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.