Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 13,980.00 | 14,080.00 | 13,780.00 | 13,800.00 | 12,780.07 | 1,388 |
| 2023-04-10 | 13,760.00 | 14,020.00 | 13,740.00 | 13,920.00 | 12,891.20 | 1,179 |
| 2023-04-07 | 13,700.00 | 13,760.00 | 13,440.00 | 13,760.00 | 12,743.02 | 750 |
| 2023-04-06 | 13,660.00 | 13,860.00 | 13,640.00 | 13,700.00 | 12,687.46 | 884 |
| 2023-04-05 | 13,900.00 | 14,000.00 | 13,460.00 | 13,640.00 | 12,631.89 | 2,197 |
| 2023-04-04 | 13,540.00 | 14,500.00 | 13,540.00 | 13,820.00 | 12,798.59 | 8,224 |
| 2023-04-03 | 13,440.00 | 13,780.00 | 13,200.00 | 13,540.00 | 12,539.28 | 2,348 |
| 2023-03-31 | 13,500.00 | 13,500.00 | 13,080.00 | 13,240.00 | 12,261.46 | 1,245 |
| 2023-03-30 | 13,580.00 | 13,580.00 | 13,340.00 | 13,380.00 | 12,391.11 | 1,087 |
| 2023-03-29 | 13,120.00 | 13,820.00 | 13,040.00 | 13,500.00 | 12,502.24 | 4,407 |
| 2023-03-28 | 13,400.00 | 13,440.00 | 13,100.00 | 13,120.00 | 12,150.32 | 931 |
| 2023-03-27 | 13,040.00 | 13,660.00 | 13,020.00 | 13,320.00 | 12,335.54 | 5,158 |
| 2023-03-24 | 12,880.00 | 13,000.00 | 12,860.00 | 13,000.00 | 12,039.19 | 738 |
| 2023-03-23 | 12,880.00 | 13,080.00 | 12,840.00 | 12,900.00 | 11,946.58 | 1,367 |
| 2023-03-22 | 12,860.00 | 12,880.00 | 12,800.00 | 12,860.00 | 11,909.54 | 484 |
| 2023-03-21 | 12,840.00 | 12,960.00 | 12,820.00 | 12,860.00 | 11,909.54 | 1,235 |
| 2023-03-20 | 12,820.00 | 12,960.00 | 12,760.00 | 12,820.00 | 11,872.50 | 1,299 |
| 2023-03-17 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 11,853.97 | 1,712 |
| 2023-03-16 | 12,720.00 | 12,800.00 | 12,500.00 | 12,580.00 | 11,650.23 | 906 |
| 2023-03-15 | 12,740.00 | 12,900.00 | 12,640.00 | 12,700.00 | 11,761.37 | 730 |
| 2023-03-14 | 12,880.00 | 12,880.00 | 12,500.00 | 12,800.00 | 11,853.97 | 767 |
| 2023-03-13 | 13,000.00 | 13,040.00 | 12,840.00 | 12,880.00 | 11,928.06 | 841 |
| 2023-03-10 | 12,900.00 | 13,160.00 | 12,840.00 | 12,880.00 | 11,928.06 | 1,947 |
| 2023-03-09 | 12,900.00 | 13,060.00 | 12,760.00 | 12,940.00 | 11,983.63 | 1,711 |
| 2023-03-07 | 12,880.00 | 12,960.00 | 12,760.00 | 12,820.00 | 11,872.50 | 760 |
| 2023-03-06 | 12,840.00 | 13,100.00 | 12,800.00 | 12,860.00 | 11,909.54 | 1,854 |
| 2023-03-03 | 12,720.00 | 12,860.00 | 12,700.00 | 12,800.00 | 11,853.97 | 1,245 |
| 2023-03-02 | 13,200.00 | 13,260.00 | 12,620.00 | 12,720.00 | 11,779.89 | 2,651 |
| 2023-03-01 | 12,760.00 | 13,100.00 | 12,760.00 | 13,060.00 | 12,094.76 | 1,987 |
| 2023-02-28 | 12,720.00 | 12,920.00 | 12,700.00 | 12,800.00 | 11,853.97 | 1,675 |
| 2023-02-27 | 12,520.00 | 13,240.00 | 12,520.00 | 12,720.00 | 11,779.89 | 4,119 |
| 2023-02-24 | 12,480.00 | 12,660.00 | 12,400.00 | 12,560.00 | 11,631.71 | 588 |
| 2023-02-22 | 12,720.00 | 12,720.00 | 12,500.00 | 12,520.00 | 11,594.67 | 1,085 |
| 2023-02-21 | 12,500.00 | 12,820.00 | 12,400.00 | 12,600.00 | 11,668.76 | 2,101 |
| 2023-02-20 | 12,900.00 | 13,080.00 | 12,340.00 | 12,560.00 | 11,631.71 | 3,979 |
| 2023-02-17 | 13,440.00 | 13,500.00 | 12,740.00 | 12,900.00 | 11,946.58 | 7,721 |
| 2023-02-16 | 12,520.00 | 13,900.00 | 12,500.00 | 13,780.00 | 12,761.54 | 21,099 |
| 2023-02-15 | 12,520.00 | 14,300.00 | 11,820.00 | 12,460.00 | 11,539.10 | 28,126 |
| 2023-02-14 | 12,800.00 | 12,800.00 | 12,440.00 | 12,520.00 | 11,594.67 | 1,349 |
| 2023-02-13 | 12,720.00 | 12,880.00 | 12,700.00 | 12,700.00 | 11,761.37 | 955 |
| 2023-02-10 | 12,680.00 | 12,880.00 | 12,600.00 | 12,800.00 | 11,853.97 | 1,309 |
| 2023-02-09 | 12,980.00 | 13,180.00 | 12,680.00 | 12,720.00 | 11,779.89 | 2,302 |
| 2023-02-08 | 12,900.00 | 13,200.00 | 12,560.00 | 12,940.00 | 11,983.63 | 5,971 |
| 2023-02-07 | 12,400.00 | 13,560.00 | 12,320.00 | 12,600.00 | 11,668.76 | 16,336 |
| 2023-02-06 | 12,220.00 | 12,880.00 | 12,200.00 | 12,360.00 | 11,446.49 | 2,472 |
| 2023-02-03 | 12,380.00 | 12,420.00 | 12,100.00 | 12,200.00 | 11,298.32 | 1,602 |
| 2023-02-02 | 12,200.00 | 12,560.00 | 12,120.00 | 12,280.00 | 11,372.41 | 2,419 |
| 2023-02-01 | 12,200.00 | 13,200.00 | 12,020.00 | 12,180.00 | 11,279.80 | 8,502 |
| 2023-01-31 | 12,280.00 | 12,340.00 | 12,020.00 | 12,200.00 | 11,298.32 | 2,584 |
| 2023-01-30 | 12,500.00 | 12,940.00 | 12,140.00 | 12,260.00 | 11,353.89 | 4,685 |
| 2023-01-27 | 14,700.00 | 14,760.00 | 12,320.00 | 12,480.00 | 11,557.63 | 24,987 |
| 2023-01-26 | 11,440.00 | 14,860.00 | 11,360.00 | 14,640.00 | 13,557.98 | 79,391 |
| 2023-01-25 | 11,500.00 | 11,560.00 | 11,320.00 | 11,320.00 | 10,483.36 | 1,081 |
| 2023-01-24 | 11,320.00 | 11,820.00 | 11,280.00 | 11,460.00 | 10,613.01 | 2,969 |
| 2023-01-23 | 11,300.00 | 11,480.00 | 11,220.00 | 11,300.00 | 10,464.84 | 925 |
| 2023-01-20 | 11,280.00 | 11,320.00 | 11,160.00 | 11,260.00 | 10,427.79 | 481 |
| 2023-01-19 | 11,320.00 | 11,540.00 | 11,240.00 | 11,260.00 | 10,427.79 | 975 |
| 2023-01-18 | 11,220.00 | 11,500.00 | 11,220.00 | 11,320.00 | 10,483.36 | 1,229 |
| 2023-01-17 | 11,240.00 | 11,800.00 | 11,080.00 | 11,200.00 | 10,372.23 | 3,078 |
| 2023-01-16 | 11,260.00 | 11,380.00 | 11,160.00 | 11,160.00 | 10,335.18 | 830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 430.6900 RUB |
| 2023-07-12 | 391.5400 RUB |
| 2021-07-07 | 1,132.9300 RUB |
| 2020-06-09 | 1,766.5200 RUB |
| 2019-07-09 | 1,490.1300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.