NK Rosneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 633.05 | 636.50 | 628.35 | 634.90 | 461.32 | 5,018,395 |
| 2021-11-05 | 612.95 | 626.75 | 605.20 | 623.70 | 453.18 | 4,556,911 |
| 2021-11-03 | 627.10 | 627.95 | 615.45 | 618.90 | 449.70 | 5,037,076 |
| 2021-11-02 | 643.00 | 646.30 | 628.55 | 630.35 | 458.02 | 5,482,020 |
| 2021-11-01 | 637.30 | 643.25 | 633.00 | 640.70 | 465.54 | 3,588,960 |
| 2021-10-29 | 640.05 | 643.00 | 628.40 | 636.60 | 462.56 | 4,389,843 |
| 2021-10-28 | 637.75 | 642.00 | 622.35 | 638.70 | 464.08 | 8,151,001 |
| 2021-10-27 | 646.50 | 649.90 | 637.55 | 639.70 | 464.81 | 6,337,158 |
| 2021-10-26 | 655.45 | 665.70 | 649.30 | 650.10 | 472.37 | 8,829,531 |
| 2021-10-25 | 638.85 | 655.80 | 631.65 | 655.80 | 476.51 | 9,397,225 |
| 2021-10-22 | 630.15 | 640.45 | 630.15 | 633.55 | 460.34 | 3,652,778 |
| 2021-10-21 | 638.60 | 644.25 | 630.00 | 632.30 | 459.43 | 4,594,674 |
| 2021-10-20 | 639.65 | 644.70 | 633.50 | 642.50 | 466.84 | 5,598,282 |
| 2021-10-19 | 641.00 | 643.00 | 634.75 | 639.70 | 464.81 | 5,666,390 |
| 2021-10-18 | 646.75 | 647.65 | 637.70 | 641.00 | 465.75 | 5,040,328 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 28.6100 RUB |
| 2024-01-12 | 30.7600 RUB |
| 2023-07-11 | 17.9700 RUB |
| 2023-06-16 | 18.0800 RUB |
| 2023-01-12 | 20.3900 RUB |
| 2022-07-11 | 23.6300 RUB |
| 2021-10-11 | 18.0300 RUB |
| 2021-06-15 | 6.9400 RUB |
| 2020-06-15 | 18.0700 RUB |
| 2019-10-11 | 15.3400 RUB |
| 2019-06-17 | 11.3300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.