Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 621.00 | 653.50 | 621.00 | 653.00 | 382.02 | 57,401 |
| 2022-04-26 | 611.00 | 637.00 | 611.00 | 635.00 | 371.49 | 61,828 |
| 2022-04-25 | 618.00 | 618.00 | 604.50 | 613.50 | 358.91 | 37,196 |
| 2022-04-22 | 621.50 | 630.50 | 607.50 | 618.00 | 361.54 | 42,793 |
| 2022-04-21 | 629.00 | 638.50 | 618.00 | 623.50 | 364.76 | 43,543 |
| 2022-04-20 | 618.00 | 635.00 | 612.50 | 624.00 | 365.05 | 71,003 |
| 2022-04-19 | 613.00 | 622.00 | 601.00 | 617.00 | 360.96 | 60,412 |
| 2022-04-18 | 637.00 | 645.00 | 612.50 | 614.00 | 359.20 | 49,663 |
| 2022-04-15 | 630.00 | 648.00 | 615.50 | 635.50 | 371.78 | 31,435 |
| 2022-04-14 | 657.00 | 657.00 | 630.00 | 633.00 | 370.32 | 60,873 |
| 2022-04-13 | 668.00 | 668.00 | 648.50 | 656.50 | 384.07 | 44,096 |
| 2022-04-12 | 683.00 | 683.00 | 639.00 | 658.00 | 384.95 | 46,544 |
| 2022-04-11 | 673.00 | 686.50 | 653.00 | 669.00 | 391.38 | 56,372 |
| 2022-04-08 | 683.00 | 692.50 | 665.00 | 676.50 | 395.77 | 54,835 |
| 2022-04-07 | 663.00 | 718.00 | 651.50 | 679.50 | 397.52 | 149,692 |
| 2022-04-06 | 663.00 | 695.00 | 651.50 | 660.00 | 386.12 | 53,014 |
| 2022-04-05 | 703.50 | 708.50 | 651.00 | 672.00 | 393.14 | 81,115 |
| 2022-04-04 | 720.00 | 730.00 | 690.00 | 703.50 | 411.56 | 97,650 |
| 2022-04-01 | 685.00 | 782.00 | 685.00 | 717.00 | 419.46 | 121,870 |
| 2022-03-31 | 611.00 | 700.00 | 605.50 | 681.00 | 398.40 | 123,410 |
| 2022-03-30 | 573.00 | 605.50 | 556.50 | 604.00 | 353.35 | 72,916 |
| 2022-03-29 | 564.00 | 598.00 | 550.50 | 561.50 | 328.49 | 103,849 |
| 2022-03-28 | 616.00 | 616.00 | 529.50 | 564.00 | 329.95 | 135,651 |
| 2022-03-25 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-24 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-23 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-22 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-21 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-18 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-17 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-16 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-15 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-14 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-11 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-10 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-09 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-04 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-03 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-02 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-03-01 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-02-28 | 616.00 | 616.00 | 616.00 | 616.00 | 360.37 | 0 |
| 2022-02-25 | 531.50 | 674.00 | 531.50 | 616.00 | 360.37 | 348,852 |
| 2022-02-24 | 815.50 | 815.50 | 338.50 | 490.00 | 286.66 | 873,459 |
| 2022-02-23 | 906.00 | 906.00 | 906.00 | 906.00 | 530.03 | 0 |
| 2022-02-22 | 863.00 | 915.00 | 795.00 | 906.00 | 530.03 | 350,675 |
| 2022-02-21 | 1,000.00 | 1,004.00 | 801.00 | 885.00 | 517.75 | 427,878 |
| 2022-02-18 | 1,010.00 | 1,014.00 | 972.50 | 985.00 | 576.25 | 87,954 |
| 2022-02-17 | 1,017.00 | 1,017.00 | 1,000.00 | 1,001.00 | 585.61 | 117,644 |
| 2022-02-16 | 1,045.00 | 1,045.00 | 1,021.00 | 1,028.00 | 601.40 | 99,805 |
| 2022-02-15 | 1,017.00 | 1,031.50 | 1,010.50 | 1,030.00 | 602.57 | 159,549 |
| 2022-02-14 | 1,015.50 | 1,023.00 | 992.00 | 1,007.50 | 589.41 | 283,769 |
| 2022-02-11 | 1,066.00 | 1,084.00 | 1,024.00 | 1,032.00 | 603.74 | 301,640 |
| 2022-02-10 | 1,069.50 | 1,090.00 | 1,056.00 | 1,075.00 | 628.90 | 214,474 |
| 2022-02-09 | 1,042.00 | 1,071.50 | 1,042.00 | 1,071.50 | 626.85 | 157,953 |
| 2022-02-08 | 1,016.00 | 1,042.00 | 1,016.00 | 1,039.00 | 607.84 | 242,149 |
| 2022-02-07 | 1,005.50 | 1,016.50 | 995.50 | 1,012.50 | 592.34 | 67,288 |
| 2022-02-04 | 1,003.00 | 1,018.50 | 998.00 | 1,001.00 | 585.61 | 67,944 |
| 2022-02-03 | 1,008.00 | 1,011.50 | 987.00 | 992.50 | 580.64 | 58,391 |
| 2022-02-02 | 1,004.00 | 1,018.00 | 1,001.50 | 1,013.50 | 592.92 | 70,666 |
| 2022-02-01 | 1,016.50 | 1,024.00 | 985.00 | 1,000.50 | 585.32 | 77,145 |
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.