Public Joint Stock Company Saratov Oil Refinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	10,180.00	10,180.00	10,000.00	10,100.00	9,353.53	90
2022-10-18	10,180.00	10,200.00	10,060.00	10,200.00	9,446.14	206
2022-10-17	10,100.00	10,160.00	10,100.00	10,140.00	9,390.57	87
2022-10-14	10,000.00	10,100.00	10,000.00	10,060.00	9,316.48	41
2022-10-13	10,000.00	10,140.00	9,960.00	10,000.00	9,260.92	121
2022-10-12	10,160.00	10,160.00	10,020.00	10,040.00	9,297.96	60
2022-10-11	9,940.00	10,140.00	9,840.00	10,060.00	9,316.48	237
2022-10-10	9,800.00	9,900.00	9,640.00	9,820.00	9,094.22	112
2022-10-07	9,840.00	10,000.00	9,660.00	9,740.00	9,020.13	165
2022-10-06	9,580.00	10,460.00	9,580.00	9,920.00	9,186.83	452
2022-10-05	9,680.00	9,800.00	9,440.00	9,600.00	8,890.48	1,940
2022-10-04	9,540.00	9,880.00	9,320.00	9,580.00	8,871.96	550
2022-10-03	9,180.00	9,680.00	9,120.00	9,660.00	8,946.05	193
2022-09-30	9,120.00	9,340.00	9,000.00	9,300.00	8,612.65	438
2022-09-29	9,340.00	9,440.00	9,020.00	9,300.00	8,612.65	288
2022-09-28	9,440.00	9,480.00	9,320.00	9,360.00	8,668.22	234
2022-09-27	9,480.00	9,520.00	9,300.00	9,380.00	8,686.74	358
2022-09-26	10,120.00	10,120.00	9,200.00	9,440.00	8,742.31	783
2022-09-23	10,380.00	10,380.00	10,020.00	10,120.00	9,372.05	251
2022-09-22	10,100.00	10,540.00	10,100.00	10,320.00	9,557.27	276
2022-09-21	10,120.00	10,160.00	9,960.00	10,120.00	9,372.05	557
2022-09-20	10,880.00	10,900.00	10,220.00	10,300.00	9,538.75	699
2022-09-19	10,940.00	11,080.00	10,880.00	10,920.00	10,112.92	189
2022-09-16	11,060.00	11,120.00	10,820.00	11,000.00	10,187.01	227
2022-09-15	11,000.00	11,040.00	10,900.00	11,020.00	10,205.53	164
2022-09-14	11,040.00	11,220.00	10,840.00	10,960.00	10,149.97	456
2022-09-13	11,240.00	11,240.00	10,920.00	11,000.00	10,187.01	345
2022-09-12	11,260.00	11,340.00	11,180.00	11,240.00	10,409.27	234
2022-09-09	11,220.00	11,300.00	11,100.00	11,200.00	10,372.23	215
2022-09-08	11,200.00	11,220.00	11,080.00	11,120.00	10,298.14	113
2022-09-07	11,260.00	11,340.00	11,080.00	11,080.00	10,261.10	182
2022-09-06	11,460.00	11,540.00	10,840.00	11,220.00	10,390.75	414
2022-09-05	11,440.00	11,540.00	11,100.00	11,440.00	10,594.49	316
2022-09-02	11,300.00	11,520.00	11,080.00	11,360.00	10,520.40	372
2022-09-01	10,920.00	11,580.00	10,780.00	11,200.00	10,372.23	1,002
2022-08-31	10,520.00	10,900.00	10,500.00	10,820.00	10,020.31	565
2022-08-30	10,600.00	10,960.00	10,600.00	10,680.00	9,890.66	317
2022-08-29	10,520.00	10,640.00	10,480.00	10,540.00	9,761.01	189
2022-08-26	10,580.00	10,740.00	10,500.00	10,520.00	9,742.49	138
2022-08-25	10,500.00	10,580.00	10,440.00	10,520.00	9,742.49	238
2022-08-24	10,460.00	10,580.00	10,440.00	10,480.00	9,705.44	111
2022-08-23	10,400.00	10,580.00	10,400.00	10,500.00	9,723.96	200
2022-08-22	10,400.00	10,600.00	10,360.00	10,440.00	9,668.40	187
2022-08-19	10,440.00	10,560.00	10,380.00	10,460.00	9,686.92	144
2022-08-18	10,380.00	10,560.00	10,280.00	10,520.00	9,742.49	176
2022-08-17	10,480.00	10,480.00	10,240.00	10,300.00	9,538.75	209
2022-08-16	10,200.00	10,480.00	10,140.00	10,440.00	9,668.40	285
2022-08-15	10,160.00	10,240.00	10,140.00	10,200.00	9,446.14	123
2022-08-12	10,160.00	10,280.00	10,080.00	10,180.00	9,427.61	233
2022-08-11	10,100.00	10,280.00	10,100.00	10,140.00	9,390.57	194
2022-08-10	10,140.00	10,180.00	10,080.00	10,160.00	9,409.09	197
2022-08-09	10,100.00	10,140.00	10,040.00	10,120.00	9,372.05	86
2022-08-08	10,040.00	10,160.00	10,040.00	10,100.00	9,353.53	111
2022-08-05	10,080.00	10,120.00	10,000.00	10,040.00	9,297.96	144
2022-08-04	10,100.00	10,120.00	10,060.00	10,100.00	9,353.53	174
2022-08-03	10,160.00	10,260.00	10,100.00	10,140.00	9,390.57	171
2022-08-02	10,260.00	10,340.00	10,120.00	10,160.00	9,409.09	129
2022-08-01	10,380.00	10,440.00	10,220.00	10,340.00	9,575.79	194
2022-07-29	10,280.00	10,420.00	10,260.00	10,380.00	9,612.83	113
2022-07-28	10,340.00	10,400.00	10,200.00	10,260.00	9,501.70	122

← NewerPage 18 of 22 · 1,270 trading daysOlder →

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.