Slavneft Megionneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 410 |
| 2022-04-26 | 305.50 | 317.50 | 297.00 | 301.50 | 301.50 | 400 |
| 2022-04-25 | 303.50 | 303.50 | 283.00 | 297.00 | 297.00 | 590 |
| 2022-04-22 | 300.50 | 305.50 | 293.00 | 305.50 | 305.50 | 140 |
| 2022-04-21 | 297.50 | 303.50 | 295.00 | 298.50 | 298.50 | 110 |
| 2022-04-20 | 298.50 | 304.00 | 291.50 | 304.00 | 304.00 | 210 |
| 2022-04-19 | 300.50 | 302.00 | 292.00 | 302.00 | 302.00 | 130 |
| 2022-04-18 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 140 |
| 2022-04-15 | 300.00 | 317.00 | 297.00 | 302.00 | 302.00 | 610 |
| 2022-04-14 | 294.50 | 315.00 | 285.00 | 297.00 | 297.00 | 1,350 |
| 2022-04-13 | 307.00 | 307.00 | 300.00 | 300.50 | 300.50 | 180 |
| 2022-04-12 | 315.00 | 315.00 | 293.00 | 309.50 | 309.50 | 650 |
| 2022-04-11 | 293.50 | 408.00 | 293.00 | 312.00 | 312.00 | 5,770 |
| 2022-04-08 | 300.00 | 305.00 | 290.00 | 292.50 | 292.50 | 440 |
| 2022-04-07 | 295.00 | 296.00 | 285.00 | 292.00 | 292.00 | 2,870 |
| 2022-04-06 | 310.00 | 310.00 | 287.50 | 295.00 | 295.00 | 1,990 |
| 2022-04-05 | 310.00 | 320.00 | 305.00 | 310.00 | 310.00 | 190 |
| 2022-04-04 | 334.50 | 335.50 | 295.00 | 317.00 | 317.00 | 620 |
| 2022-04-01 | 350.50 | 350.50 | 330.00 | 335.00 | 335.00 | 120 |
| 2022-03-31 | 302.00 | 359.00 | 295.00 | 308.00 | 308.00 | 600 |
| 2022-03-30 | 297.50 | 363.00 | 297.50 | 301.50 | 301.50 | 310 |
| 2022-03-29 | 297.00 | 324.00 | 281.50 | 297.50 | 297.50 | 840 |
| 2022-03-28 | 275.50 | 324.00 | 267.50 | 310.00 | 310.00 | 310 |
| 2022-03-25 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-24 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-23 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-22 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-21 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-18 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-17 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-16 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-15 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-14 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-11 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-10 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-09 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-04 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-03 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-02 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-03-01 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-02-28 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 0 |
| 2022-02-25 | 303.00 | 349.50 | 277.00 | 349.50 | 349.50 | 290 |
| 2022-02-24 | 286.00 | 340.50 | 262.00 | 270.00 | 270.00 | 1,340 |
| 2022-02-23 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0 |
| 2022-02-22 | 355.50 | 355.50 | 336.50 | 354.50 | 354.50 | 510 |
| 2022-02-21 | 365.00 | 365.00 | 345.50 | 345.50 | 345.50 | 430 |
| 2022-02-18 | 368.00 | 368.00 | 365.00 | 365.00 | 365.00 | 80 |
| 2022-02-17 | 367.50 | 375.00 | 367.50 | 371.00 | 371.00 | 60 |
| 2022-02-16 | 377.50 | 377.50 | 366.00 | 374.00 | 374.00 | 280 |
| 2022-02-15 | 378.00 | 378.00 | 377.50 | 377.50 | 377.50 | 40 |
| 2022-02-14 | 377.50 | 380.00 | 377.50 | 378.00 | 378.00 | 80 |
| 2022-02-11 | 377.50 | 378.50 | 377.50 | 378.50 | 378.50 | 20 |
| 2022-02-10 | 384.50 | 384.50 | 377.50 | 381.50 | 381.50 | 330 |
| 2022-02-09 | 385.50 | 390.00 | 382.00 | 385.00 | 385.00 | 180 |
| 2022-02-08 | 384.50 | 389.50 | 383.00 | 383.00 | 383.00 | 100 |
| 2022-02-07 | 379.50 | 385.00 | 379.00 | 383.50 | 383.50 | 1,010 |
| 2022-02-04 | 379.00 | 386.00 | 379.00 | 386.00 | 386.00 | 40 |
| 2022-02-03 | 378.50 | 379.00 | 377.50 | 378.00 | 378.00 | 400 |
| 2022-02-02 | 378.50 | 386.50 | 378.00 | 380.50 | 380.50 | 570 |
| 2022-02-01 | 379.50 | 390.00 | 378.00 | 379.50 | 379.50 | 260 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.