Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 10,200.00 | 10,560.00 | 10,160.00 | 10,360.00 | 9,594.31 | 318 |
| 2022-07-26 | 10,160.00 | 10,240.00 | 10,120.00 | 10,160.00 | 9,409.09 | 241 |
| 2022-07-25 | 10,040.00 | 10,200.00 | 9,980.00 | 10,160.00 | 9,409.09 | 380 |
| 2022-07-22 | 9,980.00 | 10,120.00 | 9,960.00 | 10,020.00 | 9,279.44 | 207 |
| 2022-07-21 | 10,100.00 | 10,120.00 | 9,900.00 | 10,000.00 | 9,260.92 | 370 |
| 2022-07-20 | 10,120.00 | 10,140.00 | 10,000.00 | 10,000.00 | 9,260.92 | 141 |
| 2022-07-19 | 10,120.00 | 10,160.00 | 10,040.00 | 10,120.00 | 9,372.05 | 115 |
| 2022-07-18 | 10,140.00 | 10,180.00 | 10,080.00 | 10,140.00 | 9,390.57 | 158 |
| 2022-07-15 | 10,080.00 | 10,180.00 | 10,040.00 | 10,100.00 | 9,353.53 | 170 |
| 2022-07-14 | 10,080.00 | 10,180.00 | 9,980.00 | 10,040.00 | 9,297.96 | 361 |
| 2022-07-13 | 10,260.00 | 10,280.00 | 10,040.00 | 10,060.00 | 9,316.48 | 441 |
| 2022-07-12 | 10,360.00 | 10,360.00 | 10,120.00 | 10,240.00 | 9,483.18 | 211 |
| 2022-07-11 | 10,460.00 | 10,640.00 | 10,340.00 | 10,360.00 | 9,594.31 | 115 |
| 2022-07-08 | 10,460.00 | 10,540.00 | 10,400.00 | 10,520.00 | 9,742.49 | 169 |
| 2022-07-07 | 10,480.00 | 10,520.00 | 10,340.00 | 10,400.00 | 9,631.35 | 176 |
| 2022-07-06 | 10,360.00 | 10,580.00 | 10,240.00 | 10,360.00 | 9,594.31 | 352 |
| 2022-07-05 | 10,380.00 | 10,480.00 | 10,260.00 | 10,340.00 | 9,575.79 | 401 |
| 2022-07-04 | 10,380.00 | 10,480.00 | 10,100.00 | 10,340.00 | 9,575.79 | 464 |
| 2022-07-01 | 10,460.00 | 10,460.00 | 9,980.00 | 10,320.00 | 9,557.27 | 1,121 |
| 2022-06-30 | 11,000.00 | 11,000.00 | 10,340.00 | 10,380.00 | 9,612.83 | 748 |
| 2022-06-29 | 10,420.00 | 11,420.00 | 10,400.00 | 10,780.00 | 9,983.27 | 1,511 |
| 2022-06-28 | 10,540.00 | 10,600.00 | 10,280.00 | 10,420.00 | 9,649.88 | 226 |
| 2022-06-27 | 10,440.00 | 10,540.00 | 10,080.00 | 10,500.00 | 9,723.96 | 440 |
| 2022-06-24 | 10,640.00 | 10,700.00 | 10,400.00 | 10,460.00 | 9,686.92 | 375 |
| 2022-06-23 | 10,580.00 | 10,700.00 | 10,500.00 | 10,560.00 | 9,779.53 | 233 |
| 2022-06-22 | 10,520.00 | 10,580.00 | 10,400.00 | 10,520.00 | 9,742.49 | 255 |
| 2022-06-21 | 10,780.00 | 10,780.00 | 10,440.00 | 10,500.00 | 9,723.96 | 435 |
| 2022-06-20 | 10,800.00 | 10,900.00 | 10,380.00 | 10,720.00 | 9,927.70 | 595 |
| 2022-06-17 | 10,760.00 | 11,060.00 | 10,640.00 | 10,760.00 | 9,964.75 | 296 |
| 2022-06-16 | 10,160.00 | 11,000.00 | 10,160.00 | 10,620.00 | 9,835.09 | 1,114 |
| 2022-06-15 | 10,160.00 | 10,380.00 | 10,160.00 | 10,200.00 | 9,446.14 | 480 |
| 2022-06-14 | 10,640.00 | 10,680.00 | 10,000.00 | 10,180.00 | 9,427.61 | 985 |
| 2022-06-10 | 10,840.00 | 10,860.00 | 10,500.00 | 10,540.00 | 9,761.01 | 591 |
| 2022-06-09 | 11,080.00 | 11,080.00 | 10,740.00 | 10,780.00 | 9,983.27 | 272 |
| 2022-06-08 | 10,760.00 | 11,040.00 | 10,760.00 | 10,860.00 | 10,057.36 | 699 |
| 2022-06-07 | 10,700.00 | 11,220.00 | 10,620.00 | 10,740.00 | 9,946.23 | 887 |
| 2022-06-06 | 11,700.00 | 11,700.00 | 10,540.00 | 10,960.00 | 10,149.97 | 2,618 |
| 2022-06-03 | 15,360.00 | 15,980.00 | 11,580.00 | 11,700.00 | 10,835.27 | 13,234 |
| 2022-06-02 | 15,200.00 | 15,640.00 | 15,040.00 | 15,240.00 | 14,113.64 | 532 |
| 2022-06-01 | 14,940.00 | 15,360.00 | 14,920.00 | 15,160.00 | 14,039.55 | 556 |
| 2022-05-31 | 15,100.00 | 15,340.00 | 14,640.00 | 15,200.00 | 14,076.60 | 729 |
| 2022-05-30 | 14,660.00 | 15,700.00 | 14,600.00 | 15,020.00 | 13,909.90 | 1,419 |
| 2022-05-27 | 14,300.00 | 14,960.00 | 14,200.00 | 14,520.00 | 13,446.85 | 754 |
| 2022-05-26 | 14,180.00 | 14,360.00 | 13,980.00 | 14,220.00 | 13,169.03 | 501 |
| 2022-05-25 | 14,220.00 | 14,380.00 | 13,900.00 | 14,100.00 | 13,057.89 | 404 |
| 2022-05-24 | 14,100.00 | 14,300.00 | 13,680.00 | 14,220.00 | 13,169.03 | 454 |
| 2022-05-23 | 14,100.00 | 14,400.00 | 14,020.00 | 14,080.00 | 13,039.37 | 400 |
| 2022-05-20 | 14,020.00 | 14,360.00 | 14,020.00 | 14,160.00 | 13,113.46 | 396 |
| 2022-05-19 | 14,140.00 | 14,460.00 | 13,880.00 | 14,080.00 | 13,039.37 | 291 |
| 2022-05-18 | 14,220.00 | 14,520.00 | 13,900.00 | 14,020.00 | 12,983.81 | 486 |
| 2022-05-17 | 13,980.00 | 14,200.00 | 13,940.00 | 14,040.00 | 13,002.33 | 327 |
| 2022-05-16 | 13,820.00 | 14,020.00 | 13,600.00 | 14,000.00 | 12,965.28 | 185 |
| 2022-05-13 | 13,660.00 | 13,860.00 | 13,660.00 | 13,680.00 | 12,668.94 | 185 |
| 2022-05-12 | 13,980.00 | 14,080.00 | 13,620.00 | 13,680.00 | 12,668.94 | 244 |
| 2022-05-11 | 14,060.00 | 14,200.00 | 13,620.00 | 14,060.00 | 13,020.85 | 499 |
| 2022-05-06 | 14,140.00 | 14,380.00 | 14,000.00 | 14,340.00 | 13,280.16 | 424 |
| 2022-05-05 | 13,280.00 | 14,320.00 | 13,140.00 | 13,880.00 | 12,854.15 | 1,024 |
| 2022-05-04 | 13,600.00 | 13,840.00 | 13,120.00 | 13,380.00 | 12,391.11 | 519 |
| 2022-04-29 | 13,880.00 | 14,140.00 | 13,060.00 | 13,820.00 | 12,798.59 | 643 |
| 2022-04-28 | 12,840.00 | 13,900.00 | 12,840.00 | 13,580.00 | 12,576.33 | 1,096 |
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.