Public Joint Stock Company Slavneft-Yaroslavnefteorgsintez historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	15.440	15.780	15.360	15.620	15.604	8,300
2022-01-28	15.460	15.780	14.060	15.380	15.365	40,800
2022-01-27	15.100	16.120	15.100	15.300	15.285	14,200
2022-01-26	14.800	16.100	14.780	15.140	15.125	16,500
2022-01-25	14.560	14.740	14.200	14.700	14.685	1,600
2022-01-24	15.160	15.700	14.300	14.420	14.406	95,500
2022-01-21	15.940	17.200	15.340	15.460	15.444	26,300
2022-01-20	15.140	15.840	15.140	15.840	15.824	5,000
2022-01-19	14.500	16.260	14.500	15.120	15.105	11,300
2022-01-18	15.940	15.940	14.600	15.040	15.025	32,600
2022-01-17	16.100	16.660	15.980	16.660	16.643	12,400
2022-01-14	16.020	16.260	15.280	15.960	15.944	10,300
2022-01-13	16.800	17.000	16.000	16.000	15.984	12,400
2022-01-12	15.940	16.580	15.920	16.320	16.304	8,900
2022-01-11	16.420	16.500	15.860	16.060	16.044	6,100
2022-01-10	16.500	16.660	16.260	16.280	16.264	4,500
2022-01-07	16.580	16.580	16.580	16.580	16.563	0
2022-01-06	16.480	16.580	16.340	16.580	16.563	1,400
2022-01-05	16.720	16.720	16.000	16.600	16.583	23,800
2022-01-04	16.180	17.120	16.180	16.800	16.783	12,600
2022-01-03	15.940	16.780	15.720	16.120	16.104	36,000
2021-12-30	15.440	15.540	15.080	15.540	15.524	12,800
2021-12-29	15.580	15.940	15.460	15.620	15.604	3,400
2021-12-28	15.740	15.940	15.520	15.560	15.544	6,300
2021-12-27	15.380	15.740	15.200	15.580	15.564	29,100
2021-12-24	15.260	15.280	15.060	15.060	15.045	400
2021-12-23	15.040	15.080	14.600	15.000	14.985	128,600
2021-12-22	15.360	15.360	15.000	15.100	15.085	6,500
2021-12-21	15.240	15.300	15.240	15.260	15.245	900
2021-12-20	15.260	15.320	15.040	15.300	15.285	11,700
2021-12-17	15.840	15.840	15.280	15.460	15.444	8,700
2021-12-16	15.300	16.240	15.300	15.800	15.784	10,200
2021-12-15	15.460	15.460	15.120	15.220	15.205	1,200
2021-12-14	15.520	15.520	14.560	15.280	15.265	34,800
2021-12-13	15.960	16.020	15.500	15.560	15.544	7,100
2021-12-10	16.160	16.640	15.800	16.020	16.004	32,900
2021-12-09	15.980	16.620	15.980	16.060	16.044	17,900
2021-12-08	16.140	16.400	15.640	16.020	16.004	6,900
2021-12-07	15.960	16.220	15.960	16.100	16.084	4,800
2021-12-06	15.660	16.020	15.660	15.860	15.844	7,600
2021-12-03	16.080	16.120	15.700	15.880	15.864	4,500
2021-12-02	16.120	16.220	15.900	15.900	15.884	5,200
2021-12-01	17.140	17.560	15.900	16.120	16.104	67,700
2021-11-30	16.500	18.260	15.040	17.080	17.063	92,100
2021-11-29	16.060	16.600	15.920	16.600	16.583	11,000
2021-11-26	16.860	16.860	16.040	16.040	16.024	11,300
2021-11-25	16.180	17.600	15.760	16.860	16.843	47,500
2021-11-24	16.060	16.480	15.940	16.260	16.244	9,900
2021-11-23	16.100	16.400	15.900	16.160	16.144	23,400
2021-11-22	16.860	17.140	15.960	16.400	16.384	47,500
2021-11-19	17.440	17.860	16.980	17.260	17.243	9,300
2021-11-18	17.360	17.840	16.600	17.620	17.602	27,200
2021-11-17	19.180	19.180	16.120	17.700	17.682	145,400
2021-11-16	16.180	19.000	15.620	17.980	17.962	388,400
2021-11-15	15.960	16.360	15.580	16.200	16.184	18,300
2021-11-12	16.880	17.280	15.500	16.020	16.004	83,600
2021-11-11	16.800	16.800	16.540	16.680	16.663	3,300
2021-11-10	16.940	17.080	16.520	16.680	16.663	11,900
2021-11-09	17.220	17.220	17.000	17.020	17.003	2,300
2021-11-08	17.120	17.360	17.000	17.100	17.083	12,900

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0100 RUB
2021-07-12	0.0100 RUB
2020-07-07	0.0100 RUB
2019-07-11	0.0100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.