NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6,281.00 | 6,360.00 | 6,235.00 | 6,289.00 | 4,981.64 | 1,047,129 |
| 2024-09-04 | 6,189.00 | 6,297.00 | 6,171.00 | 6,235.00 | 4,938.86 | 1,373,273 |
| 2024-09-03 | 6,150.50 | 6,246.50 | 6,069.00 | 6,145.00 | 4,867.57 | 2,089,894 |
| 2024-09-02 | 6,135.00 | 6,205.00 | 6,040.50 | 6,083.00 | 4,818.46 | 2,109,620 |
| 2024-08-30 | 6,330.00 | 6,334.00 | 6,118.00 | 6,203.00 | 4,913.52 | 1,548,065 |
| 2024-08-29 | 6,401.00 | 6,411.00 | 6,250.50 | 6,295.00 | 4,986.39 | 1,585,477 |
| 2024-08-28 | 6,522.00 | 6,522.50 | 6,302.50 | 6,395.50 | 5,066.00 | 1,520,944 |
| 2024-08-27 | 6,645.00 | 6,680.00 | 6,458.00 | 6,501.00 | 5,149.57 | 1,121,065 |
| 2024-08-26 | 6,591.00 | 6,677.00 | 6,506.00 | 6,598.00 | 5,226.40 | 1,900,761 |
| 2024-08-23 | 6,420.00 | 6,472.00 | 6,320.00 | 6,350.00 | 5,029.96 | 1,503,388 |
| 2024-08-22 | 6,314.00 | 6,538.50 | 6,278.00 | 6,430.00 | 5,093.33 | 3,933,131 |
| 2024-08-21 | 6,155.00 | 6,325.00 | 6,107.00 | 6,275.00 | 4,970.55 | 1,957,283 |
| 2024-08-20 | 6,140.00 | 6,248.00 | 6,050.00 | 6,156.50 | 4,876.68 | 1,504,834 |
| 2024-08-19 | 6,255.00 | 6,284.00 | 6,103.50 | 6,151.00 | 4,872.33 | 1,232,327 |
| 2024-08-16 | 6,355.00 | 6,360.00 | 6,226.50 | 6,304.50 | 4,993.92 | 888,102 |
| 2024-08-15 | 6,398.00 | 6,418.00 | 6,334.00 | 6,353.00 | 5,032.33 | 691,372 |
| 2024-08-14 | 6,449.00 | 6,539.00 | 6,371.50 | 6,421.50 | 5,086.59 | 1,231,282 |
| 2024-08-13 | 6,460.50 | 6,469.50 | 6,410.50 | 6,446.50 | 5,106.40 | 806,252 |
| 2024-08-12 | 6,404.00 | 6,462.00 | 6,311.00 | 6,406.00 | 5,074.32 | 981,979 |
| 2024-08-09 | 6,420.00 | 6,489.50 | 6,385.00 | 6,412.00 | 5,079.07 | 587,504 |
| 2024-08-08 | 6,515.50 | 6,551.50 | 6,403.00 | 6,447.00 | 5,106.79 | 935,807 |
| 2024-08-07 | 6,450.00 | 6,548.50 | 6,357.50 | 6,531.00 | 5,173.33 | 1,237,949 |
| 2024-08-06 | 6,480.00 | 6,498.00 | 6,356.00 | 6,426.50 | 5,090.55 | 861,008 |
| 2024-08-05 | 6,498.00 | 6,543.50 | 6,336.50 | 6,432.00 | 5,094.91 | 2,088,915 |
| 2024-08-02 | 6,679.50 | 6,715.00 | 6,577.00 | 6,611.00 | 5,236.70 | 804,496 |
| 2024-08-01 | 6,759.00 | 6,770.00 | 6,678.00 | 6,705.00 | 5,311.16 | 809,491 |
| 2024-07-31 | 6,820.00 | 6,830.00 | 6,731.00 | 6,738.00 | 5,337.30 | 887,783 |
| 2024-07-30 | 6,727.00 | 6,830.00 | 6,705.00 | 6,795.00 | 5,382.45 | 1,187,235 |
| 2024-07-29 | 6,891.00 | 6,892.50 | 6,706.50 | 6,715.00 | 5,319.08 | 1,646,706 |
| 2024-07-26 | 6,905.00 | 6,984.00 | 6,859.50 | 6,910.50 | 5,473.94 | 1,505,430 |
| 2024-07-25 | 6,939.50 | 6,965.00 | 6,884.50 | 6,947.50 | 5,503.25 | 433,637 |
| 2024-07-24 | 6,961.00 | 7,025.00 | 6,933.00 | 6,983.00 | 5,531.37 | 737,494 |
| 2024-07-23 | 7,008.50 | 7,023.00 | 6,950.00 | 6,980.00 | 5,528.99 | 493,630 |
| 2024-07-22 | 6,963.00 | 7,025.00 | 6,934.50 | 6,982.50 | 5,530.97 | 749,045 |
| 2024-07-19 | 6,930.50 | 6,991.50 | 6,871.50 | 6,935.00 | 5,493.35 | 616,236 |
| 2024-07-18 | 6,813.50 | 6,950.00 | 6,760.00 | 6,906.00 | 5,470.38 | 554,360 |
| 2024-07-17 | 6,881.00 | 6,905.00 | 6,788.00 | 6,811.00 | 5,395.12 | 578,382 |
| 2024-07-16 | 6,820.00 | 6,898.50 | 6,727.50 | 6,831.50 | 5,411.36 | 952,553 |
| 2024-07-15 | 6,924.00 | 6,925.00 | 6,771.00 | 6,807.00 | 5,391.96 | 783,115 |
| 2024-07-12 | 6,997.00 | 7,046.00 | 6,830.50 | 6,867.00 | 5,439.48 | 779,534 |
| 2024-07-11 | 6,689.50 | 6,995.50 | 6,681.00 | 6,910.00 | 5,473.54 | 1,320,713 |
| 2024-07-10 | 6,940.00 | 6,978.00 | 6,681.00 | 6,772.50 | 5,364.63 | 1,698,272 |
| 2024-07-09 | 7,100.00 | 7,121.50 | 6,930.00 | 6,995.00 | 5,540.87 | 911,953 |
| 2024-07-08 | 7,230.00 | 7,255.00 | 7,080.50 | 7,106.00 | 5,628.80 | 685,099 |
| 2024-07-05 | 7,109.50 | 7,255.00 | 7,035.00 | 7,192.00 | 5,696.92 | 1,424,892 |
| 2024-07-04 | 7,222.00 | 7,260.00 | 7,080.00 | 7,101.50 | 5,239.88 | 757,640 |
| 2024-07-03 | 7,320.00 | 7,321.00 | 7,220.00 | 7,269.50 | 5,363.84 | 436,086 |
| 2024-07-02 | 7,346.00 | 7,358.00 | 7,285.00 | 7,325.00 | 5,404.79 | 613,544 |
| 2024-07-01 | 7,200.50 | 7,330.00 | 7,190.00 | 7,300.00 | 5,386.34 | 508,703 |
| 2024-06-28 | 7,226.50 | 7,271.50 | 7,172.00 | 7,209.00 | 5,319.20 | 403,655 |
| 2024-06-27 | 7,280.00 | 7,293.00 | 7,161.00 | 7,216.50 | 5,324.73 | 667,991 |
| 2024-06-26 | 7,229.50 | 7,313.00 | 7,194.50 | 7,280.00 | 5,371.58 | 741,739 |
| 2024-06-25 | 7,077.00 | 7,246.50 | 7,002.00 | 7,138.00 | 5,266.81 | 738,989 |
| 2024-06-24 | 7,070.00 | 7,125.00 | 7,032.50 | 7,092.50 | 5,233.24 | 713,882 |
| 2024-06-21 | 7,124.00 | 7,191.50 | 7,024.00 | 7,105.00 | 5,242.46 | 899,558 |
| 2024-06-20 | 6,885.50 | 7,171.00 | 6,633.50 | 7,163.00 | 5,285.25 | 4,612,673 |
| 2024-06-19 | 7,045.00 | 7,107.50 | 6,806.00 | 6,902.00 | 5,092.67 | 1,393,012 |
| 2024-06-18 | 7,203.00 | 7,234.00 | 6,993.50 | 7,089.00 | 5,230.65 | 1,018,445 |
| 2024-06-17 | 7,375.00 | 7,390.50 | 7,202.00 | 7,243.00 | 5,344.28 | 611,618 |
| 2024-06-14 | 7,198.00 | 7,403.50 | 7,181.50 | 7,393.00 | 5,454.96 | 735,998 |
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.