Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 12,240.00 | 12,760.00 | 12,180.00 | 12,640.00 | 11,705.80 | 559 |
| 2022-04-26 | 12,160.00 | 12,360.00 | 12,040.00 | 12,360.00 | 11,446.49 | 153 |
| 2022-04-25 | 12,420.00 | 12,420.00 | 11,900.00 | 12,000.00 | 11,113.10 | 181 |
| 2022-04-22 | 12,540.00 | 12,580.00 | 12,140.00 | 12,380.00 | 11,465.02 | 313 |
| 2022-04-21 | 12,160.00 | 12,640.00 | 12,100.00 | 12,140.00 | 11,242.75 | 170 |
| 2022-04-20 | 12,300.00 | 12,500.00 | 12,060.00 | 12,260.00 | 11,353.89 | 198 |
| 2022-04-19 | 12,620.00 | 12,640.00 | 12,020.00 | 12,280.00 | 11,372.41 | 209 |
| 2022-04-18 | 12,900.00 | 13,000.00 | 12,220.00 | 12,320.00 | 11,409.45 | 302 |
| 2022-04-15 | 12,120.00 | 13,500.00 | 11,680.00 | 12,720.00 | 11,779.89 | 647 |
| 2022-04-14 | 12,740.00 | 12,740.00 | 12,160.00 | 12,260.00 | 11,353.89 | 563 |
| 2022-04-13 | 12,620.00 | 12,720.00 | 12,500.00 | 12,620.00 | 11,687.28 | 186 |
| 2022-04-12 | 12,820.00 | 12,820.00 | 12,500.00 | 12,680.00 | 11,742.84 | 195 |
| 2022-04-11 | 13,200.00 | 13,200.00 | 12,720.00 | 12,920.00 | 11,965.11 | 265 |
| 2022-04-08 | 13,320.00 | 13,320.00 | 13,120.00 | 13,180.00 | 12,205.89 | 150 |
| 2022-04-07 | 13,620.00 | 13,660.00 | 13,240.00 | 13,280.00 | 12,298.50 | 351 |
| 2022-04-06 | 13,340.00 | 13,740.00 | 13,260.00 | 13,500.00 | 12,502.24 | 209 |
| 2022-04-05 | 13,680.00 | 13,840.00 | 13,020.00 | 13,500.00 | 12,502.24 | 480 |
| 2022-04-04 | 13,060.00 | 13,960.00 | 13,060.00 | 13,420.00 | 12,428.15 | 432 |
| 2022-04-01 | 13,280.00 | 13,920.00 | 12,500.00 | 13,540.00 | 12,539.28 | 685 |
| 2022-03-31 | 12,720.00 | 13,380.00 | 12,540.00 | 13,200.00 | 12,224.41 | 547 |
| 2022-03-30 | 12,060.00 | 12,980.00 | 12,060.00 | 12,500.00 | 11,576.15 | 248 |
| 2022-03-29 | 11,500.00 | 13,000.00 | 11,500.00 | 12,040.00 | 11,150.15 | 727 |
| 2022-03-28 | 11,920.00 | 11,920.00 | 10,540.00 | 11,200.00 | 10,372.23 | 1,149 |
| 2022-03-25 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-24 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-23 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-22 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-21 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-18 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-17 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-16 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-15 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-14 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-11 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-10 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-09 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-04 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-03 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-02 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-03-01 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-02-28 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 10,575.97 | 0 |
| 2022-02-25 | 10,400.00 | 12,800.00 | 10,340.00 | 11,420.00 | 10,575.97 | 856 |
| 2022-02-24 | 12,580.00 | 12,600.00 | 8,380.00 | 9,920.00 | 9,186.83 | 3,545 |
| 2022-02-23 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 12,928.24 | 0 |
| 2022-02-22 | 14,080.00 | 14,480.00 | 13,000.00 | 13,960.00 | 12,928.24 | 2,375 |
| 2022-02-21 | 15,860.00 | 15,860.00 | 13,540.00 | 14,100.00 | 13,057.89 | 1,708 |
| 2022-02-18 | 15,840.00 | 15,840.00 | 15,100.00 | 15,280.00 | 14,150.68 | 200 |
| 2022-02-17 | 15,800.00 | 15,920.00 | 15,380.00 | 15,560.00 | 14,409.99 | 268 |
| 2022-02-16 | 15,100.00 | 15,840.00 | 15,100.00 | 15,800.00 | 14,632.25 | 683 |
| 2022-02-15 | 14,980.00 | 15,300.00 | 14,940.00 | 15,060.00 | 13,946.94 | 401 |
| 2022-02-14 | 15,020.00 | 15,060.00 | 14,880.00 | 15,000.00 | 13,891.38 | 165 |
| 2022-02-11 | 15,080.00 | 15,240.00 | 15,000.00 | 15,200.00 | 14,076.60 | 80 |
| 2022-02-10 | 15,460.00 | 15,480.00 | 15,000.00 | 15,160.00 | 14,039.55 | 244 |
| 2022-02-09 | 15,300.00 | 15,460.00 | 15,240.00 | 15,240.00 | 14,113.64 | 152 |
| 2022-02-08 | 15,040.00 | 15,260.00 | 15,040.00 | 15,200.00 | 14,076.60 | 65 |
| 2022-02-07 | 15,280.00 | 15,300.00 | 14,960.00 | 15,140.00 | 14,021.03 | 96 |
| 2022-02-04 | 15,040.00 | 15,600.00 | 14,900.00 | 15,180.00 | 14,058.07 | 171 |
| 2022-02-03 | 14,940.00 | 15,260.00 | 14,920.00 | 15,120.00 | 14,002.51 | 160 |
| 2022-02-02 | 15,040.00 | 15,040.00 | 14,940.00 | 14,980.00 | 13,872.85 | 87 |
| 2022-02-01 | 14,920.00 | 15,020.00 | 14,860.00 | 15,020.00 | 13,909.90 | 88 |
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.