Public Joint Stock Company Saratov Oil Refinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 15,060.00 | 15,100.00 | 14,880.00 | 15,000.00 | 13,891.38 | 129 |
| 2022-01-28 | 14,980.00 | 15,120.00 | 14,680.00 | 14,880.00 | 13,780.25 | 184 |
| 2022-01-27 | 14,560.00 | 15,020.00 | 14,460.00 | 14,900.00 | 13,798.77 | 221 |
| 2022-01-26 | 14,260.00 | 14,700.00 | 14,220.00 | 14,580.00 | 13,502.42 | 239 |
| 2022-01-25 | 14,280.00 | 14,440.00 | 14,080.00 | 14,100.00 | 13,057.89 | 246 |
| 2022-01-24 | 14,600.00 | 14,960.00 | 13,680.00 | 14,040.00 | 13,002.33 | 1,195 |
| 2022-01-21 | 14,900.00 | 15,120.00 | 14,700.00 | 14,840.00 | 13,743.20 | 242 |
| 2022-01-20 | 15,100.00 | 15,100.00 | 14,740.00 | 14,880.00 | 13,780.25 | 175 |
| 2022-01-19 | 14,600.00 | 14,960.00 | 14,360.00 | 14,840.00 | 13,743.20 | 385 |
| 2022-01-18 | 15,180.00 | 15,180.00 | 14,160.00 | 14,320.00 | 13,261.63 | 2,528 |
| 2022-01-17 | 15,320.00 | 15,340.00 | 15,120.00 | 15,200.00 | 14,076.60 | 209 |
| 2022-01-14 | 15,360.00 | 15,360.00 | 15,100.00 | 15,280.00 | 14,150.68 | 377 |
| 2022-01-13 | 15,360.00 | 15,560.00 | 15,100.00 | 15,180.00 | 14,058.07 | 385 |
| 2022-01-12 | 15,740.00 | 15,860.00 | 15,160.00 | 15,400.00 | 14,261.81 | 450 |
| 2022-01-11 | 15,500.00 | 15,860.00 | 15,500.00 | 15,600.00 | 14,447.03 | 230 |
| 2022-01-10 | 15,320.00 | 15,620.00 | 15,280.00 | 15,600.00 | 14,447.03 | 106 |
| 2022-01-07 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 14,206.25 | 0 |
| 2022-01-06 | 15,480.00 | 15,480.00 | 15,340.00 | 15,340.00 | 14,206.25 | 72 |
| 2022-01-05 | 15,520.00 | 15,620.00 | 15,160.00 | 15,440.00 | 14,298.86 | 165 |
| 2022-01-04 | 15,500.00 | 15,740.00 | 15,460.00 | 15,580.00 | 14,428.51 | 259 |
| 2022-01-03 | 15,380.00 | 15,720.00 | 15,320.00 | 15,500.00 | 14,354.42 | 236 |
| 2021-12-30 | 15,300.00 | 15,580.00 | 15,300.00 | 15,560.00 | 14,409.99 | 123 |
| 2021-12-29 | 15,360.00 | 15,360.00 | 15,300.00 | 15,320.00 | 14,187.73 | 141 |
| 2021-12-28 | 15,480.00 | 15,600.00 | 15,360.00 | 15,360.00 | 14,224.77 | 237 |
| 2021-12-27 | 15,460.00 | 15,460.00 | 15,360.00 | 15,400.00 | 14,261.81 | 125 |
| 2021-12-24 | 15,320.00 | 15,480.00 | 15,200.00 | 15,460.00 | 14,317.38 | 1,154 |
| 2021-12-23 | 15,500.00 | 15,500.00 | 15,100.00 | 15,360.00 | 14,224.77 | 233 |
| 2021-12-22 | 15,360.00 | 15,500.00 | 15,260.00 | 15,340.00 | 14,206.25 | 233 |
| 2021-12-21 | 15,400.00 | 15,580.00 | 15,200.00 | 15,360.00 | 14,224.77 | 320 |
| 2021-12-20 | 15,180.00 | 15,340.00 | 15,060.00 | 15,160.00 | 14,039.55 | 180 |
| 2021-12-17 | 15,400.00 | 15,400.00 | 15,160.00 | 15,280.00 | 14,150.68 | 161 |
| 2021-12-16 | 15,340.00 | 15,540.00 | 15,340.00 | 15,400.00 | 14,261.81 | 188 |
| 2021-12-15 | 15,040.00 | 15,360.00 | 15,000.00 | 15,280.00 | 14,150.68 | 312 |
| 2021-12-14 | 15,000.00 | 15,080.00 | 14,880.00 | 15,000.00 | 13,891.38 | 696 |
| 2021-12-13 | 15,520.00 | 15,620.00 | 15,080.00 | 15,100.00 | 13,983.99 | 785 |
| 2021-12-10 | 15,680.00 | 15,680.00 | 15,500.00 | 15,520.00 | 14,372.94 | 158 |
| 2021-12-09 | 15,680.00 | 15,760.00 | 15,660.00 | 15,680.00 | 14,521.12 | 73 |
| 2021-12-08 | 15,720.00 | 15,800.00 | 15,680.00 | 15,720.00 | 14,558.16 | 102 |
| 2021-12-07 | 15,660.00 | 15,760.00 | 15,600.00 | 15,700.00 | 14,539.64 | 174 |
| 2021-12-06 | 15,680.00 | 15,800.00 | 15,660.00 | 15,680.00 | 14,521.12 | 210 |
| 2021-12-03 | 15,760.00 | 15,820.00 | 15,640.00 | 15,640.00 | 14,484.08 | 194 |
| 2021-12-02 | 15,740.00 | 15,780.00 | 15,700.00 | 15,740.00 | 14,576.68 | 116 |
| 2021-12-01 | 15,740.00 | 15,780.00 | 15,640.00 | 15,700.00 | 14,539.64 | 90 |
| 2021-11-30 | 15,600.00 | 15,760.00 | 15,540.00 | 15,700.00 | 14,539.64 | 469 |
| 2021-11-29 | 15,520.00 | 15,800.00 | 15,520.00 | 15,580.00 | 14,428.51 | 370 |
| 2021-11-26 | 15,700.00 | 15,760.00 | 15,500.00 | 15,520.00 | 14,372.94 | 214 |
| 2021-11-25 | 15,860.00 | 15,940.00 | 15,720.00 | 15,780.00 | 14,613.73 | 163 |
| 2021-11-24 | 15,760.00 | 15,940.00 | 15,540.00 | 15,540.00 | 14,391.47 | 213 |
| 2021-11-23 | 15,420.00 | 15,780.00 | 15,400.00 | 15,720.00 | 14,558.16 | 653 |
| 2021-11-22 | 15,640.00 | 15,860.00 | 15,360.00 | 15,500.00 | 14,354.42 | 492 |
| 2021-11-19 | 16,000.00 | 16,180.00 | 15,720.00 | 15,780.00 | 14,613.73 | 404 |
| 2021-11-18 | 16,020.00 | 16,180.00 | 16,000.00 | 16,000.00 | 14,817.47 | 199 |
| 2021-11-17 | 16,180.00 | 16,300.00 | 15,860.00 | 16,140.00 | 14,947.12 | 339 |
| 2021-11-16 | 16,240.00 | 16,300.00 | 15,860.00 | 16,060.00 | 14,873.03 | 168 |
| 2021-11-15 | 15,940.00 | 16,300.00 | 15,920.00 | 16,040.00 | 14,854.51 | 96 |
| 2021-11-12 | 16,060.00 | 16,420.00 | 15,920.00 | 16,200.00 | 15,002.69 | 1,339 |
| 2021-11-11 | 15,680.00 | 16,080.00 | 15,620.00 | 16,060.00 | 14,873.03 | 469 |
| 2021-11-10 | 15,760.00 | 15,780.00 | 15,580.00 | 15,620.00 | 14,465.55 | 228 |
| 2021-11-09 | 15,740.00 | 15,980.00 | 15,720.00 | 15,840.00 | 14,669.29 | 173 |
| 2021-11-08 | 15,880.00 | 15,920.00 | 15,680.00 | 15,680.00 | 14,521.12 | 176 |
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.