NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,092.00 | 6,124.00 | 5,999.50 | 6,029.50 | 6,029.50 | 1,134,058 |
| 2026-10-16 | 6,019.00 | 6,089.50 | 5,991.50 | 6,042.00 | 6,042.00 | 863,989 |
| 2026-10-15 | 6,065.00 | 6,110.00 | 5,959.00 | 5,980.00 | 5,980.00 | 947,459 |
| 2026-10-14 | 6,065.00 | 6,120.00 | 6,023.00 | 6,090.00 | 6,090.00 | 1,251,342 |
| 2026-10-13 | 5,983.00 | 6,084.00 | 5,950.00 | 6,017.00 | 6,017.00 | 1,475,601 |
| 2026-10-12 | 6,164.50 | 6,164.50 | 5,939.50 | 5,990.00 | 5,990.00 | 3,622,542 |
| 2026-10-09 | 5,633.00 | 6,107.50 | 5,523.50 | 5,686.00 | 5,686.00 | 4,246,761 |
| 2026-10-08 | 5,673.00 | 5,677.00 | 5,570.50 | 5,629.50 | 5,629.50 | 1,064,255 |
| 2026-10-07 | 5,587.50 | 5,687.50 | 5,565.00 | 5,660.00 | 5,660.00 | 1,305,382 |
| 2026-10-06 | 5,553.50 | 5,597.50 | 5,484.50 | 5,585.00 | 5,585.00 | 1,105,906 |
| 2026-10-05 | 5,428.00 | 5,591.00 | 5,424.50 | 5,529.00 | 5,529.00 | 1,923,989 |
| 2026-10-02 | 5,432.00 | 5,443.50 | 5,360.50 | 5,420.00 | 5,420.00 | 553,623 |
| 2026-10-01 | 5,461.00 | 5,489.00 | 5,395.50 | 5,421.00 | 5,421.00 | 613,027 |
| 2026-09-30 | 5,370.00 | 5,502.00 | 5,346.50 | 5,452.00 | 5,452.00 | 1,054,639 |
| 2026-09-29 | 5,311.50 | 5,407.00 | 5,254.00 | 5,377.00 | 5,377.00 | 765,732 |
| 2026-09-28 | 5,385.00 | 5,388.50 | 5,270.00 | 5,305.00 | 5,305.00 | 838,825 |
| 2026-09-25 | 5,410.00 | 5,424.50 | 5,335.00 | 5,374.50 | 5,374.50 | 648,122 |
| 2026-09-24 | 5,435.00 | 5,446.50 | 5,332.50 | 5,410.00 | 5,410.00 | 1,016,440 |
| 2026-09-23 | 5,240.00 | 5,448.00 | 5,223.50 | 5,397.50 | 5,397.50 | 2,270,384 |
| 2026-09-22 | 5,207.00 | 5,278.00 | 5,190.50 | 5,256.00 | 5,256.00 | 988,691 |
| 2026-09-21 | 5,201.50 | 5,283.00 | 5,147.00 | 5,187.50 | 5,187.50 | 934,227 |
| 2026-09-18 | 5,206.50 | 5,284.50 | 5,098.50 | 5,277.50 | 5,277.50 | 1,651,458 |
| 2026-09-17 | 5,320.00 | 5,325.00 | 5,137.50 | 5,185.00 | 5,185.00 | 2,193,118 |
| 2026-09-16 | 5,484.50 | 5,511.00 | 5,315.00 | 5,363.00 | 5,363.00 | 1,299,547 |
| 2026-09-15 | 5,478.00 | 5,590.00 | 5,430.00 | 5,487.00 | 5,487.00 | 1,420,176 |
| 2026-09-14 | 5,285.00 | 5,606.00 | 5,283.00 | 5,512.00 | 5,512.00 | 2,304,368 |
| 2026-09-11 | 5,321.00 | 5,337.00 | 5,200.00 | 5,253.00 | 5,253.00 | 1,351,162 |
| 2026-09-10 | 5,186.50 | 5,337.50 | 5,183.00 | 5,310.00 | 5,310.00 | 1,591,287 |
| 2026-09-09 | 5,230.00 | 5,255.00 | 5,170.50 | 5,206.00 | 5,206.00 | 1,160,077 |
| 2026-09-08 | 5,134.00 | 5,259.50 | 5,110.00 | 5,181.00 | 5,181.00 | 2,045,497 |
| 2026-09-07 | 5,049.00 | 5,164.00 | 4,960.00 | 5,058.50 | 5,058.50 | 1,507,627 |
| 2026-09-04 | 5,000.00 | 5,071.00 | 4,940.00 | 5,046.50 | 5,046.50 | 1,775,397 |
| 2026-09-03 | 4,786.50 | 4,999.00 | 4,786.50 | 4,920.50 | 4,920.50 | 2,040,054 |
| 2026-09-02 | 4,710.00 | 4,805.00 | 4,707.00 | 4,795.00 | 4,795.00 | 738,036 |
| 2026-09-01 | 4,713.00 | 4,795.50 | 4,636.00 | 4,766.00 | 4,766.00 | 1,565,879 |
| 2026-08-31 | 4,580.50 | 4,734.00 | 4,564.50 | 4,712.00 | 4,712.00 | 2,537,680 |
| 2026-08-28 | 4,308.50 | 4,595.50 | 4,236.50 | 4,578.50 | 4,578.50 | 3,943,316 |
| 2026-08-27 | 4,162.50 | 4,325.00 | 4,162.50 | 4,292.50 | 4,292.50 | 1,330,649 |
| 2026-08-26 | 4,237.50 | 4,255.00 | 4,152.50 | 4,199.50 | 4,199.50 | 1,147,652 |
| 2026-08-25 | 4,126.00 | 4,330.00 | 4,090.50 | 4,278.50 | 4,278.50 | 1,460,336 |
| 2026-08-24 | 4,222.50 | 4,244.00 | 4,101.00 | 4,121.50 | 4,121.50 | 933,048 |
| 2026-08-21 | 4,196.00 | 4,260.50 | 4,131.50 | 4,216.50 | 4,216.50 | 752,865 |
| 2026-08-20 | 4,274.00 | 4,332.00 | 4,180.00 | 4,200.00 | 4,200.00 | 1,035,706 |
| 2026-08-19 | 4,296.00 | 4,307.00 | 4,220.00 | 4,286.50 | 4,286.50 | 673,494 |
| 2026-08-18 | 4,222.50 | 4,300.00 | 4,180.00 | 4,254.00 | 4,254.00 | 1,116,672 |
| 2026-08-17 | 4,310.00 | 4,317.00 | 4,157.50 | 4,205.00 | 4,205.00 | 1,754,690 |
| 2026-08-14 | 4,536.50 | 4,574.00 | 4,296.00 | 4,313.50 | 4,313.50 | 1,305,608 |
| 2026-08-13 | 4,662.00 | 4,681.00 | 4,520.00 | 4,560.00 | 4,560.00 | 930,167 |
| 2026-08-12 | 4,707.00 | 4,739.00 | 4,620.00 | 4,656.00 | 4,656.00 | 543,656 |
| 2026-08-11 | 4,709.50 | 4,749.50 | 4,674.00 | 4,717.00 | 4,717.00 | 672,382 |
| 2026-08-10 | 4,628.50 | 4,718.00 | 4,613.00 | 4,649.00 | 4,649.00 | 660,035 |
| 2026-08-07 | 4,660.00 | 4,737.00 | 4,600.00 | 4,647.00 | 4,647.00 | 967,743 |
| 2026-08-06 | 4,612.50 | 4,700.00 | 4,568.50 | 4,616.00 | 4,616.00 | 1,065,075 |
| 2026-08-05 | 4,568.50 | 4,633.50 | 4,541.50 | 4,600.00 | 4,600.00 | 734,767 |
| 2026-08-04 | 4,620.00 | 4,648.50 | 4,526.00 | 4,587.50 | 4,587.50 | 793,089 |
| 2026-08-03 | 4,587.50 | 4,620.00 | 4,562.00 | 4,610.00 | 4,610.00 | 544,832 |
| 2026-07-31 | 4,592.50 | 4,643.50 | 4,506.00 | 4,609.50 | 4,609.50 | 849,786 |
| 2026-07-30 | 4,744.00 | 4,808.50 | 4,537.50 | 4,580.00 | 4,580.00 | 1,173,228 |
| 2026-07-29 | 4,648.00 | 4,778.00 | 4,625.00 | 4,730.00 | 4,730.00 | 917,939 |
| 2026-07-28 | 4,630.00 | 4,687.50 | 4,565.50 | 4,594.00 | 4,594.00 | 863,289 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 397.0000 RUB |
| 2025-06-03 | 541.0000 RUB |
| 2024-12-17 | 514.0000 RUB |
| 2024-07-05 | 498.0000 RUB |
| 2023-12-17 | 447.0000 RUB |
| 2023-06-05 | 438.0000 RUB |
| 2022-12-21 | 256.0000 RUB |
| 2021-12-21 | 340.0000 RUB |
| 2021-07-05 | 213.0000 RUB |
| 2020-12-18 | 46.0000 RUB |
| 2020-07-10 | 350.0000 RUB |
| 2019-12-20 | 192.0000 RUB |
| 2019-07-09 | 155.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.