NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7,050.00 | 7,276.00 | 6,923.00 | 7,248.00 | 5,347.97 | 1,277,680 |
| 2024-06-11 | 7,315.00 | 7,370.00 | 7,235.00 | 7,276.00 | 5,368.63 | 698,787 |
| 2024-06-10 | 7,520.00 | 7,523.50 | 7,261.00 | 7,330.00 | 5,408.48 | 785,549 |
| 2024-06-07 | 7,401.00 | 7,599.00 | 7,401.00 | 7,469.00 | 5,511.04 | 1,063,345 |
| 2024-06-06 | 7,430.00 | 7,478.50 | 7,351.00 | 7,403.00 | 5,462.34 | 406,546 |
| 2024-06-05 | 7,439.00 | 7,544.00 | 7,377.00 | 7,484.50 | 5,522.47 | 754,429 |
| 2024-06-04 | 7,249.00 | 7,454.50 | 7,185.00 | 7,315.00 | 5,397.41 | 1,046,272 |
| 2024-06-03 | 7,392.00 | 7,479.50 | 7,161.00 | 7,200.00 | 5,312.55 | 1,669,856 |
| 2024-05-31 | 7,567.00 | 7,607.00 | 7,301.00 | 7,409.50 | 5,467.14 | 1,155,650 |
| 2024-05-30 | 7,698.00 | 7,722.50 | 7,551.00 | 7,600.00 | 5,607.70 | 538,412 |
| 2024-05-29 | 7,600.00 | 7,689.00 | 7,582.50 | 7,653.00 | 5,646.80 | 402,549 |
| 2024-05-28 | 7,553.00 | 7,700.00 | 7,431.00 | 7,605.00 | 5,611.39 | 870,710 |
| 2024-05-27 | 7,719.50 | 7,750.00 | 7,479.00 | 7,600.00 | 5,607.70 | 1,142,239 |
| 2024-05-24 | 7,840.50 | 7,858.50 | 7,701.00 | 7,750.00 | 5,718.37 | 854,290 |
| 2024-05-23 | 7,820.00 | 7,861.00 | 7,777.50 | 7,861.00 | 5,800.28 | 498,714 |
| 2024-05-22 | 7,849.50 | 7,879.00 | 7,805.00 | 7,837.00 | 5,782.57 | 439,080 |
| 2024-05-21 | 7,835.00 | 7,900.00 | 7,788.00 | 7,804.50 | 5,758.59 | 735,946 |
| 2024-05-20 | 7,897.00 | 7,938.00 | 7,752.00 | 7,800.00 | 5,755.27 | 864,245 |
| 2024-05-17 | 7,730.00 | 7,871.50 | 7,729.00 | 7,856.50 | 5,796.96 | 1,011,059 |
| 2024-05-16 | 7,655.50 | 7,724.50 | 7,633.00 | 7,691.00 | 5,674.84 | 518,430 |
| 2024-05-15 | 7,677.00 | 7,692.00 | 7,640.00 | 7,640.00 | 5,637.21 | 451,308 |
| 2024-05-14 | 7,690.00 | 7,710.00 | 7,670.00 | 7,674.00 | 5,662.30 | 497,046 |
| 2024-05-13 | 7,730.00 | 7,732.00 | 7,676.00 | 7,701.00 | 5,682.22 | 505,076 |
| 2024-05-10 | 7,720.00 | 7,726.00 | 7,710.00 | 7,724.00 | 5,699.19 | 218,336 |
| 2024-05-08 | 7,754.50 | 7,772.00 | 7,691.00 | 7,705.00 | 5,685.17 | 684,609 |
| 2024-05-07 | 7,594.00 | 7,763.50 | 7,574.00 | 7,726.50 | 5,701.04 | 2,435,049 |
| 2024-05-06 | 8,075.00 | 8,089.00 | 7,901.00 | 7,971.00 | 5,881.44 | 2,575,025 |
| 2024-05-03 | 8,098.50 | 8,100.00 | 8,010.00 | 8,099.00 | 5,975.89 | 570,748 |
| 2024-05-02 | 8,096.50 | 8,125.00 | 8,037.00 | 8,075.00 | 5,958.18 | 565,657 |
| 2024-04-30 | 8,152.50 | 8,175.00 | 8,080.00 | 8,097.00 | 5,974.41 | 435,472 |
| 2024-04-29 | 8,018.00 | 8,161.50 | 8,016.00 | 8,142.00 | 6,007.61 | 601,155 |
| 2024-04-27 | 7,931.00 | 8,018.50 | 7,931.00 | 7,997.00 | 5,900.63 | 655,090 |
| 2024-04-26 | 7,828.00 | 7,940.00 | 7,810.00 | 7,885.00 | 5,817.99 | 776,863 |
| 2024-04-25 | 7,820.50 | 7,831.50 | 7,809.50 | 7,827.50 | 5,775.56 | 306,477 |
| 2024-04-24 | 7,846.50 | 7,854.00 | 7,803.50 | 7,816.50 | 5,767.44 | 349,688 |
| 2024-04-23 | 7,849.50 | 7,886.50 | 7,806.00 | 7,820.00 | 5,770.02 | 513,602 |
| 2024-04-22 | 7,836.00 | 7,878.00 | 7,803.00 | 7,850.00 | 5,792.16 | 669,392 |
| 2024-04-19 | 7,860.00 | 7,868.50 | 7,790.00 | 7,845.00 | 5,788.47 | 634,310 |
| 2024-04-18 | 7,888.00 | 7,897.50 | 7,800.00 | 7,839.00 | 5,784.04 | 539,551 |
| 2024-04-17 | 7,897.00 | 7,918.00 | 7,855.50 | 7,885.50 | 5,818.35 | 442,533 |
| 2024-04-16 | 7,929.50 | 7,929.50 | 7,870.00 | 7,875.00 | 5,810.61 | 414,942 |
| 2024-04-15 | 7,853.00 | 7,931.00 | 7,849.50 | 7,890.00 | 5,821.67 | 544,524 |
| 2024-04-12 | 7,840.00 | 7,865.00 | 7,785.00 | 7,833.50 | 5,779.99 | 477,639 |
| 2024-04-11 | 7,835.00 | 7,870.00 | 7,827.00 | 7,830.00 | 5,777.40 | 413,546 |
| 2024-04-10 | 7,802.50 | 7,837.00 | 7,755.00 | 7,825.50 | 5,774.08 | 388,050 |
| 2024-04-09 | 7,770.00 | 7,844.00 | 7,740.00 | 7,763.00 | 5,727.97 | 855,572 |
| 2024-04-08 | 7,700.00 | 7,777.00 | 7,662.50 | 7,771.00 | 5,733.87 | 665,595 |
| 2024-04-05 | 7,730.50 | 7,777.50 | 7,654.00 | 7,729.00 | 5,702.88 | 1,058,107 |
| 2024-04-04 | 7,687.50 | 7,783.50 | 7,678.00 | 7,762.00 | 5,727.23 | 738,307 |
| 2024-04-03 | 7,654.00 | 7,699.00 | 7,641.00 | 7,667.00 | 5,657.13 | 316,677 |
| 2024-04-02 | 7,679.50 | 7,689.00 | 7,625.00 | 7,650.50 | 5,644.96 | 383,628 |
| 2024-04-01 | 7,574.00 | 7,666.00 | 7,573.00 | 7,657.00 | 5,649.75 | 741,367 |
| 2024-03-29 | 7,481.50 | 7,578.00 | 7,460.00 | 7,564.00 | 5,581.13 | 705,061 |
| 2024-03-28 | 7,495.00 | 7,517.00 | 7,430.50 | 7,484.00 | 5,522.11 | 498,911 |
| 2024-03-27 | 7,425.50 | 7,497.00 | 7,404.50 | 7,497.00 | 5,531.70 | 519,706 |
| 2024-03-26 | 7,454.50 | 7,455.00 | 7,380.00 | 7,429.00 | 5,481.52 | 562,109 |
| 2024-03-25 | 7,305.00 | 7,452.00 | 7,303.00 | 7,431.00 | 5,483.00 | 877,301 |
| 2024-03-22 | 7,420.00 | 7,538.00 | 7,184.50 | 7,350.00 | 5,423.23 | 3,496,776 |
| 2024-03-21 | 7,450.00 | 7,454.50 | 7,370.00 | 7,420.00 | 5,474.88 | 648,324 |
| 2024-03-20 | 7,338.50 | 7,460.00 | 7,337.50 | 7,370.00 | 5,437.99 | 1,157,982 |
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.