NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7,349.00 | 7,349.00 | 7,250.00 | 7,313.00 | 5,395.93 | 1,161,411 |
| 2024-03-18 | 7,390.50 | 7,397.50 | 7,309.50 | 7,338.50 | 5,414.75 | 602,099 |
| 2024-03-15 | 7,365.50 | 7,404.00 | 7,336.50 | 7,365.00 | 5,434.30 | 788,252 |
| 2024-03-14 | 7,426.00 | 7,434.50 | 7,320.00 | 7,354.00 | 5,426.18 | 1,389,788 |
| 2024-03-13 | 7,538.00 | 7,554.50 | 7,409.50 | 7,433.50 | 5,484.84 | 1,230,308 |
| 2024-03-12 | 7,539.00 | 7,575.50 | 7,481.50 | 7,540.00 | 5,563.43 | 1,111,543 |
| 2024-03-11 | 7,537.00 | 7,592.50 | 7,523.50 | 7,545.00 | 5,567.11 | 648,724 |
| 2024-03-07 | 7,488.00 | 7,517.00 | 7,457.00 | 7,501.00 | 5,534.65 | 426,452 |
| 2024-03-06 | 7,499.50 | 7,561.50 | 7,470.00 | 7,517.00 | 5,546.45 | 857,869 |
| 2024-03-05 | 7,515.00 | 7,544.50 | 7,430.50 | 7,510.00 | 5,541.29 | 1,040,586 |
| 2024-03-04 | 7,477.50 | 7,534.00 | 7,351.50 | 7,503.00 | 5,536.12 | 1,911,151 |
| 2024-03-01 | 7,387.00 | 7,464.00 | 7,372.50 | 7,444.00 | 5,492.59 | 971,874 |
| 2024-02-29 | 7,263.00 | 7,402.00 | 7,220.00 | 7,397.00 | 5,457.91 | 1,141,422 |
| 2024-02-28 | 7,155.00 | 7,276.00 | 7,130.50 | 7,202.00 | 5,314.03 | 735,475 |
| 2024-02-27 | 7,159.50 | 7,163.00 | 7,104.00 | 7,117.50 | 5,251.68 | 342,224 |
| 2024-02-26 | 7,150.50 | 7,178.50 | 7,103.50 | 7,142.50 | 5,270.13 | 612,660 |
| 2024-02-22 | 7,000.50 | 7,040.00 | 6,970.00 | 6,981.50 | 5,151.33 | 672,857 |
| 2024-02-21 | 7,080.00 | 7,115.00 | 6,962.00 | 6,993.00 | 5,159.82 | 1,056,631 |
| 2024-02-20 | 7,188.00 | 7,192.50 | 7,070.50 | 7,120.00 | 5,253.53 | 690,280 |
| 2024-02-19 | 7,233.00 | 7,240.50 | 7,187.50 | 7,199.50 | 5,312.19 | 401,308 |
| 2024-02-16 | 7,294.00 | 7,300.00 | 7,205.00 | 7,227.00 | 5,332.48 | 509,615 |
| 2024-02-15 | 7,205.00 | 7,295.00 | 7,184.00 | 7,273.00 | 5,366.42 | 393,724 |
| 2024-02-14 | 7,275.00 | 7,283.00 | 7,200.50 | 7,250.00 | 5,349.45 | 340,611 |
| 2024-02-13 | 7,297.00 | 7,311.00 | 7,231.00 | 7,255.50 | 5,353.51 | 487,680 |
| 2024-02-12 | 7,240.00 | 7,280.00 | 7,223.00 | 7,280.00 | 5,371.58 | 314,983 |
| 2024-02-09 | 7,232.00 | 7,260.00 | 7,182.50 | 7,260.00 | 5,356.83 | 347,142 |
| 2024-02-08 | 7,272.00 | 7,288.00 | 7,191.00 | 7,248.00 | 5,347.97 | 641,629 |
| 2024-02-07 | 7,170.00 | 7,272.50 | 7,160.50 | 7,251.50 | 5,350.55 | 781,313 |
| 2024-02-06 | 7,145.00 | 7,171.00 | 7,115.00 | 7,154.00 | 5,278.61 | 342,130 |
| 2024-02-05 | 7,099.00 | 7,185.00 | 7,094.00 | 7,128.00 | 5,259.43 | 536,657 |
| 2024-02-02 | 7,094.00 | 7,127.00 | 7,050.00 | 7,114.50 | 5,249.47 | 574,253 |
| 2024-02-01 | 7,105.00 | 7,145.00 | 7,059.00 | 7,095.00 | 5,235.08 | 575,655 |
| 2024-01-31 | 7,000.00 | 7,122.00 | 7,000.00 | 7,095.50 | 5,235.45 | 941,356 |
| 2024-01-30 | 6,945.00 | 7,007.00 | 6,933.00 | 6,990.00 | 5,157.61 | 649,956 |
| 2024-01-29 | 6,918.00 | 6,975.00 | 6,911.00 | 6,933.00 | 5,115.55 | 591,425 |
| 2024-01-26 | 6,829.00 | 6,920.00 | 6,801.00 | 6,862.00 | 5,063.16 | 676,152 |
| 2024-01-25 | 6,810.50 | 6,819.50 | 6,760.50 | 6,774.00 | 4,998.23 | 321,262 |
| 2024-01-24 | 6,798.00 | 6,828.00 | 6,754.00 | 6,800.00 | 5,017.41 | 469,629 |
| 2024-01-23 | 6,840.00 | 6,850.00 | 6,782.00 | 6,802.50 | 5,019.26 | 355,179 |
| 2024-01-22 | 6,830.00 | 6,859.00 | 6,815.50 | 6,838.00 | 5,045.45 | 200,555 |
| 2024-01-19 | 6,858.00 | 6,883.00 | 6,800.50 | 6,865.00 | 5,065.37 | 336,358 |
| 2024-01-18 | 6,923.00 | 6,930.00 | 6,846.00 | 6,860.00 | 5,061.68 | 279,760 |
| 2024-01-17 | 6,859.50 | 6,919.50 | 6,830.00 | 6,888.50 | 5,082.71 | 305,722 |
| 2024-01-16 | 6,884.50 | 6,885.50 | 6,826.00 | 6,862.50 | 5,063.53 | 468,624 |
| 2024-01-15 | 6,950.00 | 6,968.50 | 6,874.00 | 6,890.00 | 5,083.82 | 569,684 |
| 2024-01-12 | 7,005.00 | 7,011.00 | 6,962.00 | 6,962.00 | 5,136.95 | 408,235 |
| 2024-01-11 | 6,965.00 | 6,995.00 | 6,930.50 | 6,990.00 | 5,157.61 | 423,594 |
| 2024-01-10 | 6,935.00 | 7,023.00 | 6,923.00 | 6,953.00 | 5,130.30 | 712,613 |
| 2024-01-09 | 6,780.00 | 6,942.00 | 6,750.50 | 6,911.50 | 5,099.68 | 846,711 |
| 2024-01-08 | 6,783.00 | 6,804.50 | 6,756.00 | 6,789.00 | 5,009.30 | 215,760 |
| 2024-01-05 | 6,771.50 | 6,794.50 | 6,770.50 | 6,781.50 | 5,003.76 | 107,606 |
| 2024-01-04 | 6,804.50 | 6,811.50 | 6,763.50 | 6,784.50 | 5,005.98 | 183,411 |
| 2024-01-03 | 6,774.00 | 6,805.00 | 6,745.50 | 6,802.00 | 5,018.89 | 202,485 |
| 2023-12-29 | 6,784.00 | 6,784.00 | 6,729.00 | 6,768.00 | 4,993.80 | 279,875 |
| 2023-12-28 | 6,767.50 | 6,802.50 | 6,725.50 | 6,785.00 | 5,006.35 | 441,134 |
| 2023-12-27 | 6,773.00 | 6,840.00 | 6,761.00 | 6,775.50 | 4,999.34 | 497,103 |
| 2023-12-26 | 6,750.00 | 6,771.00 | 6,720.00 | 6,745.00 | 4,976.83 | 432,323 |
| 2023-12-25 | 6,748.00 | 6,784.00 | 6,730.00 | 6,760.00 | 4,987.90 | 359,571 |
| 2023-12-22 | 6,711.00 | 6,795.00 | 6,708.50 | 6,739.00 | 4,972.40 | 542,520 |
| 2023-12-21 | 6,730.00 | 6,774.00 | 6,633.50 | 6,712.50 | 4,952.85 | 1,035,385 |
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.