NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 6,709.50 | 6,849.00 | 6,696.00 | 6,779.00 | 5,001.92 | 978,865 |
| 2023-12-19 | 6,735.00 | 6,771.00 | 6,690.00 | 6,697.50 | 4,941.78 | 679,319 |
| 2023-12-18 | 6,580.00 | 6,761.50 | 6,526.00 | 6,702.00 | 4,945.10 | 1,264,279 |
| 2023-12-15 | 6,397.00 | 6,632.00 | 6,381.00 | 6,550.00 | 4,503.13 | 2,428,092 |
| 2023-12-14 | 7,040.00 | 7,084.50 | 6,850.50 | 6,914.50 | 4,753.72 | 1,224,201 |
| 2023-12-13 | 7,000.00 | 7,062.50 | 6,914.00 | 7,042.00 | 4,841.38 | 572,310 |
| 2023-12-12 | 7,000.00 | 7,100.00 | 6,813.00 | 7,002.50 | 4,814.22 | 1,401,749 |
| 2023-12-11 | 7,183.00 | 7,189.00 | 6,929.00 | 6,985.00 | 4,802.19 | 1,026,520 |
| 2023-12-08 | 7,119.00 | 7,173.00 | 7,092.00 | 7,144.00 | 4,911.50 | 425,360 |
| 2023-12-07 | 7,145.00 | 7,173.00 | 7,071.00 | 7,085.00 | 4,870.94 | 477,114 |
| 2023-12-06 | 7,269.00 | 7,275.00 | 7,051.50 | 7,131.00 | 4,902.57 | 649,125 |
| 2023-12-05 | 7,136.00 | 7,250.00 | 7,136.00 | 7,223.50 | 4,966.16 | 557,087 |
| 2023-12-04 | 7,170.00 | 7,199.50 | 7,110.50 | 7,150.50 | 4,915.97 | 669,869 |
| 2023-12-01 | 7,239.00 | 7,272.50 | 7,162.50 | 7,209.50 | 4,956.53 | 491,058 |
| 2023-11-30 | 7,205.50 | 7,285.50 | 7,170.00 | 7,275.00 | 5,001.57 | 609,305 |
| 2023-11-29 | 7,229.00 | 7,238.00 | 7,186.00 | 7,187.00 | 4,941.07 | 303,508 |
| 2023-11-28 | 7,223.00 | 7,245.50 | 7,161.00 | 7,216.00 | 4,961.00 | 402,137 |
| 2023-11-27 | 7,301.00 | 7,345.00 | 7,212.00 | 7,235.50 | 4,974.41 | 608,767 |
| 2023-11-24 | 7,262.00 | 7,320.00 | 7,255.00 | 7,295.00 | 5,015.32 | 418,784 |
| 2023-11-23 | 7,301.00 | 7,330.00 | 7,251.50 | 7,266.00 | 4,995.38 | 391,940 |
| 2023-11-22 | 7,211.00 | 7,299.00 | 7,207.00 | 7,290.00 | 5,011.88 | 677,597 |
| 2023-11-21 | 7,180.50 | 7,216.00 | 7,137.50 | 7,200.00 | 4,950.00 | 482,152 |
| 2023-11-20 | 7,225.50 | 7,226.00 | 7,161.00 | 7,211.00 | 4,957.57 | 424,449 |
| 2023-11-17 | 7,135.50 | 7,234.00 | 7,080.50 | 7,228.50 | 4,969.60 | 764,211 |
| 2023-11-16 | 7,221.50 | 7,236.00 | 7,120.50 | 7,152.00 | 4,917.00 | 556,002 |
| 2023-11-15 | 7,184.00 | 7,257.00 | 7,138.00 | 7,233.00 | 4,972.69 | 609,132 |
| 2023-11-14 | 7,285.00 | 7,285.00 | 7,165.00 | 7,211.00 | 4,957.57 | 611,766 |
| 2023-11-13 | 7,296.00 | 7,325.00 | 7,270.00 | 7,297.50 | 5,017.03 | 443,491 |
| 2023-11-10 | 7,270.00 | 7,304.50 | 7,238.50 | 7,289.00 | 5,011.19 | 496,782 |
| 2023-11-09 | 7,291.00 | 7,307.00 | 7,221.00 | 7,298.00 | 5,017.38 | 587,978 |
| 2023-11-08 | 7,341.00 | 7,373.00 | 7,277.00 | 7,310.00 | 5,025.63 | 579,529 |
| 2023-11-07 | 7,370.00 | 7,380.00 | 7,295.50 | 7,350.00 | 5,053.13 | 594,815 |
| 2023-11-06 | 7,243.00 | 7,387.50 | 7,221.00 | 7,354.50 | 5,056.22 | 642,147 |
| 2023-11-03 | 7,268.00 | 7,278.00 | 7,210.50 | 7,235.00 | 4,974.07 | 364,963 |
| 2023-11-02 | 7,257.50 | 7,292.00 | 7,217.00 | 7,218.00 | 4,962.38 | 477,286 |
| 2023-11-01 | 7,152.00 | 7,266.00 | 7,130.50 | 7,240.50 | 4,977.85 | 612,587 |
| 2023-10-31 | 7,231.00 | 7,264.00 | 7,107.00 | 7,169.50 | 4,929.03 | 1,022,090 |
| 2023-10-30 | 7,299.50 | 7,315.00 | 7,228.00 | 7,257.00 | 4,989.19 | 769,661 |
| 2023-10-27 | 7,227.00 | 7,338.00 | 7,136.50 | 7,245.00 | 4,980.94 | 1,813,293 |
| 2023-10-26 | 7,455.00 | 7,498.00 | 7,211.00 | 7,230.00 | 4,970.63 | 2,894,431 |
| 2023-10-25 | 7,430.00 | 7,444.00 | 7,207.00 | 7,369.00 | 5,066.19 | 1,316,783 |
| 2023-10-24 | 7,478.00 | 7,487.50 | 7,417.00 | 7,440.00 | 5,115.00 | 818,518 |
| 2023-10-23 | 7,510.50 | 7,549.00 | 7,452.50 | 7,480.00 | 5,142.50 | 858,639 |
| 2023-10-20 | 7,499.50 | 7,509.50 | 7,405.00 | 7,501.00 | 5,156.94 | 982,823 |
| 2023-10-19 | 7,480.00 | 7,495.00 | 7,416.50 | 7,464.50 | 5,131.85 | 984,445 |
| 2023-10-18 | 7,399.00 | 7,535.00 | 7,365.00 | 7,471.00 | 5,136.32 | 2,585,069 |
| 2023-10-17 | 7,347.50 | 7,394.00 | 7,264.00 | 7,371.00 | 5,067.57 | 1,631,765 |
| 2023-10-16 | 7,275.00 | 7,349.00 | 7,234.50 | 7,328.50 | 5,038.35 | 1,470,908 |
| 2023-10-13 | 7,143.00 | 7,250.00 | 7,136.00 | 7,193.00 | 4,945.19 | 1,676,799 |
| 2023-10-12 | 6,862.50 | 7,154.00 | 6,848.00 | 7,075.50 | 4,864.41 | 2,719,991 |
| 2023-10-11 | 6,864.50 | 7,099.50 | 6,835.50 | 7,059.00 | 4,853.07 | 3,467,588 |
| 2023-10-10 | 6,874.00 | 6,880.00 | 6,822.50 | 6,837.00 | 4,700.44 | 552,196 |
| 2023-10-09 | 6,880.00 | 6,895.50 | 6,822.00 | 6,870.00 | 4,723.13 | 1,108,933 |
| 2023-10-06 | 6,749.50 | 6,797.00 | 6,717.00 | 6,774.50 | 4,657.47 | 786,722 |
| 2023-10-05 | 6,706.00 | 6,759.50 | 6,645.00 | 6,725.00 | 4,623.44 | 741,317 |
| 2023-10-04 | 6,740.00 | 6,815.00 | 6,659.50 | 6,721.50 | 4,621.03 | 905,828 |
| 2023-10-03 | 6,720.00 | 6,784.00 | 6,636.50 | 6,761.00 | 4,648.19 | 954,481 |
| 2023-10-02 | 6,716.50 | 6,797.50 | 6,658.50 | 6,714.50 | 4,616.22 | 1,108,736 |
| 2023-09-29 | 6,650.00 | 6,700.00 | 6,603.50 | 6,687.00 | 4,597.32 | 958,782 |
| 2023-09-28 | 6,502.00 | 6,645.50 | 6,501.50 | 6,629.00 | 4,557.44 | 987,307 |
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.