Public Joint Stock Oil Company Bashneft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 995.00 | 1,000.50 | 966.50 | 985.00 | 985.00 | 81,191 |
| 2026-05-05 | 995.00 | 1,004.00 | 983.50 | 998.00 | 998.00 | 85,081 |
| 2026-05-04 | 997.00 | 1,009.50 | 979.00 | 987.00 | 987.00 | 129,730 |
| 2026-04-30 | 985.00 | 1,002.00 | 979.00 | 994.50 | 994.50 | 71,652 |
| 2026-04-29 | 1,008.00 | 1,024.00 | 961.50 | 982.00 | 982.00 | 297,745 |
| 2026-04-28 | 1,043.00 | 1,057.00 | 1,001.00 | 1,006.50 | 1,006.50 | 236,448 |
| 2026-04-27 | 1,030.00 | 1,042.50 | 1,019.00 | 1,034.50 | 1,034.50 | 88,513 |
| 2026-04-24 | 1,036.00 | 1,048.50 | 1,022.50 | 1,032.50 | 1,032.50 | 97,777 |
| 2026-04-23 | 1,024.50 | 1,040.00 | 1,016.50 | 1,029.50 | 1,029.50 | 122,857 |
← NewerPage 3 of 3 · 129 trading days
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.