NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6,502.00 | 6,645.50 | 6,501.50 | 6,629.00 | 4,557.44 | 987,307 |
| 2023-09-27 | 6,412.00 | 6,500.00 | 6,404.50 | 6,473.50 | 4,450.53 | 730,314 |
| 2023-09-26 | 6,430.00 | 6,438.00 | 6,322.00 | 6,409.00 | 4,406.19 | 940,344 |
| 2023-09-25 | 6,500.00 | 6,525.00 | 6,426.00 | 6,467.00 | 4,446.07 | 691,002 |
| 2023-09-22 | 6,397.00 | 6,517.00 | 6,305.00 | 6,504.50 | 4,471.85 | 1,113,523 |
| 2023-09-21 | 6,400.00 | 6,428.00 | 6,350.00 | 6,400.00 | 4,400.00 | 1,462,407 |
| 2023-09-20 | 6,350.00 | 6,499.00 | 6,280.00 | 6,432.50 | 4,422.35 | 1,870,029 |
| 2023-09-19 | 6,525.50 | 6,560.00 | 6,326.50 | 6,420.50 | 4,414.10 | 1,532,037 |
| 2023-09-18 | 6,600.00 | 6,655.00 | 6,476.00 | 6,518.00 | 4,481.13 | 918,186 |
| 2023-09-15 | 6,520.00 | 6,609.00 | 6,501.00 | 6,561.50 | 4,511.03 | 1,223,115 |
| 2023-09-14 | 6,603.00 | 6,633.00 | 6,346.00 | 6,538.00 | 4,494.88 | 2,073,404 |
| 2023-09-13 | 6,738.00 | 6,739.00 | 6,576.00 | 6,630.50 | 4,558.47 | 1,124,756 |
| 2023-09-12 | 6,500.00 | 6,730.00 | 6,480.00 | 6,648.00 | 4,570.50 | 1,540,652 |
| 2023-09-11 | 6,625.00 | 6,625.00 | 6,435.00 | 6,529.00 | 4,488.69 | 1,302,524 |
| 2023-09-08 | 6,660.00 | 6,724.00 | 6,533.00 | 6,628.00 | 4,556.75 | 1,328,582 |
| 2023-09-07 | 6,855.50 | 6,880.00 | 6,571.50 | 6,645.00 | 4,568.44 | 2,276,051 |
| 2023-09-06 | 6,915.00 | 6,916.00 | 6,832.50 | 6,855.50 | 4,713.16 | 770,873 |
| 2023-09-05 | 6,860.00 | 6,940.00 | 6,847.00 | 6,900.50 | 4,744.10 | 1,196,241 |
| 2023-09-04 | 6,844.00 | 6,870.00 | 6,825.00 | 6,860.00 | 4,716.25 | 659,054 |
| 2023-09-01 | 6,839.00 | 6,848.00 | 6,784.00 | 6,823.00 | 4,690.82 | 709,297 |
| 2023-08-31 | 6,858.50 | 6,875.00 | 6,788.00 | 6,840.00 | 4,702.50 | 822,172 |
| 2023-08-30 | 6,789.00 | 6,900.00 | 6,760.00 | 6,842.00 | 4,703.88 | 2,164,120 |
| 2023-08-29 | 6,673.50 | 6,780.00 | 6,636.00 | 6,715.00 | 4,616.57 | 1,942,005 |
| 2023-08-28 | 6,570.50 | 6,665.00 | 6,560.00 | 6,620.50 | 4,551.60 | 913,840 |
| 2023-08-25 | 6,562.50 | 6,592.50 | 6,513.50 | 6,560.00 | 4,510.00 | 764,285 |
| 2023-08-24 | 6,497.50 | 6,571.50 | 6,432.00 | 6,515.00 | 4,479.07 | 1,238,864 |
| 2023-08-23 | 6,632.00 | 6,654.00 | 6,364.00 | 6,545.00 | 4,499.69 | 2,949,873 |
| 2023-08-22 | 6,265.50 | 6,677.00 | 6,216.50 | 6,567.00 | 4,514.82 | 5,303,696 |
| 2023-08-21 | 6,295.00 | 6,338.00 | 6,237.00 | 6,260.00 | 4,303.75 | 1,190,057 |
| 2023-08-18 | 6,167.00 | 6,285.00 | 6,122.50 | 6,249.50 | 4,296.53 | 918,710 |
| 2023-08-17 | 6,160.00 | 6,167.00 | 6,062.00 | 6,113.00 | 4,202.69 | 900,508 |
| 2023-08-16 | 6,156.50 | 6,198.00 | 5,990.50 | 6,094.00 | 4,189.63 | 1,992,176 |
| 2023-08-15 | 6,089.50 | 6,290.00 | 6,008.00 | 6,183.00 | 4,250.82 | 2,275,173 |
| 2023-08-14 | 6,322.00 | 6,428.00 | 6,011.50 | 6,196.50 | 4,260.10 | 3,036,111 |
| 2023-08-11 | 6,265.00 | 6,287.00 | 6,205.00 | 6,245.00 | 4,293.44 | 788,917 |
| 2023-08-10 | 6,185.00 | 6,258.00 | 6,155.00 | 6,249.00 | 4,296.19 | 1,021,463 |
| 2023-08-09 | 6,130.00 | 6,185.00 | 6,073.00 | 6,130.00 | 4,214.38 | 941,045 |
| 2023-08-08 | 6,040.00 | 6,135.00 | 5,925.00 | 6,080.00 | 4,180.00 | 1,553,747 |
| 2023-08-07 | 6,177.00 | 6,210.00 | 5,975.00 | 6,052.50 | 4,161.10 | 1,409,863 |
| 2023-08-04 | 6,170.00 | 6,270.00 | 5,951.50 | 6,051.00 | 4,160.07 | 2,841,306 |
| 2023-08-03 | 6,066.00 | 6,168.00 | 6,040.00 | 6,121.50 | 4,208.53 | 999,735 |
| 2023-08-02 | 6,008.00 | 6,123.00 | 5,960.00 | 6,042.00 | 4,153.88 | 1,316,225 |
| 2023-08-01 | 5,940.50 | 6,049.00 | 5,883.00 | 6,002.50 | 4,126.72 | 1,341,457 |
| 2023-07-31 | 5,952.50 | 5,999.50 | 5,905.50 | 5,955.00 | 4,094.07 | 1,556,499 |
| 2023-07-28 | 5,679.00 | 5,917.00 | 5,654.50 | 5,829.50 | 4,007.78 | 1,866,234 |
| 2023-07-27 | 5,638.00 | 5,678.00 | 5,637.50 | 5,661.50 | 3,892.28 | 633,923 |
| 2023-07-26 | 5,636.00 | 5,665.50 | 5,591.00 | 5,623.50 | 3,866.16 | 763,971 |
| 2023-07-25 | 5,555.50 | 5,649.50 | 5,532.50 | 5,645.00 | 3,880.94 | 1,221,979 |
| 2023-07-24 | 5,508.00 | 5,554.00 | 5,491.00 | 5,504.00 | 3,784.00 | 626,210 |
| 2023-07-21 | 5,410.00 | 5,505.00 | 5,397.50 | 5,492.00 | 3,775.75 | 643,480 |
| 2023-07-20 | 5,518.00 | 5,520.00 | 5,381.00 | 5,447.50 | 3,745.16 | 864,108 |
| 2023-07-19 | 5,541.00 | 5,568.00 | 5,495.00 | 5,515.00 | 3,791.57 | 610,875 |
| 2023-07-18 | 5,514.50 | 5,585.00 | 5,481.00 | 5,535.00 | 3,805.32 | 1,150,298 |
| 2023-07-17 | 5,490.00 | 5,535.00 | 5,462.50 | 5,510.50 | 3,788.47 | 767,646 |
| 2023-07-14 | 5,488.00 | 5,550.00 | 5,450.00 | 5,515.00 | 3,791.57 | 792,177 |
| 2023-07-13 | 5,531.00 | 5,549.50 | 5,461.00 | 5,501.50 | 3,782.28 | 721,187 |
| 2023-07-12 | 5,442.00 | 5,535.00 | 5,377.50 | 5,515.00 | 3,791.57 | 1,229,029 |
| 2023-07-11 | 5,440.50 | 5,449.50 | 5,366.50 | 5,422.00 | 3,727.63 | 691,228 |
| 2023-07-10 | 5,475.50 | 5,505.50 | 5,404.00 | 5,436.00 | 3,737.25 | 1,097,047 |
| 2023-07-07 | 5,362.00 | 5,446.50 | 5,326.00 | 5,420.00 | 3,726.25 | 1,299,189 |
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.