Slavneft Megionneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	388.50	400.00	375.00	378.00	378.00	3,370
2022-01-28	387.00	387.00	376.50	382.50	382.50	2,210
2022-01-27	355.50	384.00	355.50	379.00	379.00	1,100
2022-01-26	350.50	359.50	342.50	355.00	355.00	1,590
2022-01-25	312.50	361.00	312.50	341.50	341.50	2,890
2022-01-24	317.50	322.00	308.50	322.00	322.00	860
2022-01-21	318.50	318.50	305.50	316.50	316.50	110
2022-01-20	321.50	321.50	318.50	318.50	318.50	200
2022-01-19	316.50	320.00	311.50	318.50	318.50	460
2022-01-18	319.50	319.50	313.50	314.00	314.00	170
2022-01-17	323.50	323.50	315.00	319.00	319.00	640
2022-01-14	333.00	333.00	325.00	325.00	325.00	170
2022-01-13	322.50	336.00	322.50	333.00	333.00	380
2022-01-12	322.50	327.50	322.50	327.50	327.50	160
2022-01-11	323.50	323.50	323.50	323.50	323.50	10
2022-01-10	327.50	327.50	327.50	327.50	327.50	10
2022-01-07	327.50	327.50	327.50	327.50	327.50	0
2022-01-06	327.00	327.50	320.00	327.50	327.50	160
2022-01-05	324.50	333.50	324.50	330.00	330.00	1,210
2022-01-04	324.50	324.50	324.50	324.50	324.50	0
2022-01-03	325.00	325.00	317.50	324.50	324.50	50
2021-12-30	318.50	318.50	313.50	316.50	316.50	50
2021-12-29	319.00	319.00	314.50	317.50	317.50	100
2021-12-28	315.00	322.00	315.00	315.00	315.00	60
2021-12-27	324.00	324.50	306.50	324.50	324.50	180
2021-12-24	325.00	325.00	310.00	319.50	319.50	280
2021-12-23	321.00	325.00	321.00	324.50	324.50	60
2021-12-22	317.50	319.50	317.50	319.50	319.50	190
2021-12-21	316.50	316.50	316.50	316.50	316.50	10
2021-12-20	314.50	314.50	311.50	311.50	311.50	40
2021-12-17	317.00	317.00	315.00	317.00	317.00	1,770
2021-12-16	321.00	325.00	321.00	325.00	325.00	660
2021-12-15	308.00	319.50	301.50	319.00	319.00	390
2021-12-14	303.50	309.00	295.00	309.00	309.00	300
2021-12-13	311.00	311.00	304.50	308.00	308.00	180
2021-12-10	312.50	313.50	304.50	308.50	308.50	570
2021-12-09	317.00	317.00	308.00	312.50	312.50	1,250
2021-12-08	320.50	320.50	320.50	320.50	320.50	10
2021-12-07	320.50	323.50	317.50	318.00	318.00	230
2021-12-06	338.00	338.00	310.50	321.50	321.50	1,110
2021-12-03	340.00	340.00	340.00	340.00	340.00	10
2021-12-02	342.00	342.00	342.00	342.00	342.00	0
2021-12-01	338.00	342.00	338.00	342.00	342.00	20
2021-11-30	345.00	345.00	338.50	339.00	339.00	160
2021-11-29	338.50	342.00	336.00	342.00	342.00	110
2021-11-26	347.00	347.00	341.00	341.00	341.00	120
2021-11-25	352.50	352.50	352.00	352.00	352.00	40
2021-11-24	351.00	352.00	351.00	351.50	351.50	100
2021-11-23	350.50	350.50	346.50	348.50	348.50	160
2021-11-22	350.50	366.50	338.00	349.00	349.00	1,430
2021-11-19	382.50	382.50	351.00	353.50	353.50	1,270
2021-11-18	383.00	388.50	376.00	384.00	384.00	460
2021-11-17	367.50	430.00	355.50	381.00	381.00	4,370
2021-11-16	350.50	390.00	350.50	369.00	369.00	1,720
2021-11-15	354.50	356.50	350.00	356.50	356.50	100
2021-11-12	354.50	354.50	346.00	352.00	352.00	450
2021-11-11	344.00	355.00	344.00	345.50	345.50	50
2021-11-10	355.50	356.00	341.50	342.50	342.50	370
2021-11-09	346.00	356.00	334.50	347.50	347.50	480
2021-11-08	345.50	355.00	345.00	351.50	351.50	700

← NewerPage 21 of 22 · 1,270 trading daysOlder →

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.