NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5,320.00 | 5,390.00 | 5,304.00 | 5,315.50 | 3,654.41 | 1,410,043 |
| 2023-07-05 | 5,225.00 | 5,311.00 | 5,221.50 | 5,275.00 | 3,626.56 | 1,209,399 |
| 2023-07-04 | 5,110.00 | 5,260.00 | 5,082.00 | 5,243.00 | 3,604.56 | 1,467,875 |
| 2023-07-03 | 5,099.00 | 5,123.00 | 5,080.00 | 5,095.50 | 3,503.16 | 638,455 |
| 2023-06-30 | 5,127.00 | 5,139.00 | 5,063.00 | 5,114.50 | 3,516.22 | 711,614 |
| 2023-06-29 | 5,116.50 | 5,150.00 | 5,096.00 | 5,135.00 | 3,530.31 | 742,239 |
| 2023-06-28 | 5,150.00 | 5,155.00 | 5,082.00 | 5,119.00 | 3,519.31 | 702,887 |
| 2023-06-27 | 5,077.00 | 5,158.50 | 5,031.00 | 5,133.00 | 3,528.94 | 924,408 |
| 2023-06-26 | 5,100.00 | 5,114.00 | 4,965.00 | 5,056.50 | 3,476.35 | 1,190,426 |
| 2023-06-23 | 5,130.00 | 5,145.00 | 5,004.00 | 5,127.50 | 3,525.16 | 1,068,303 |
| 2023-06-22 | 5,134.00 | 5,189.00 | 5,103.00 | 5,163.00 | 3,549.56 | 603,808 |
| 2023-06-21 | 5,152.50 | 5,166.50 | 5,110.00 | 5,148.50 | 3,539.60 | 644,977 |
| 2023-06-20 | 5,190.00 | 5,194.00 | 5,081.00 | 5,165.00 | 3,550.94 | 977,789 |
| 2023-06-19 | 5,262.00 | 5,297.50 | 5,177.00 | 5,228.50 | 3,594.60 | 773,461 |
| 2023-06-16 | 5,309.50 | 5,330.00 | 5,243.50 | 5,284.50 | 3,633.10 | 571,053 |
| 2023-06-15 | 5,251.50 | 5,319.50 | 5,226.00 | 5,298.50 | 3,642.72 | 1,056,143 |
| 2023-06-14 | 5,299.00 | 5,324.00 | 5,205.50 | 5,235.00 | 3,599.06 | 925,722 |
| 2023-06-13 | 5,092.00 | 5,265.50 | 5,077.00 | 5,233.00 | 3,597.69 | 1,376,175 |
| 2023-06-09 | 5,082.00 | 5,112.50 | 5,070.00 | 5,086.00 | 3,496.63 | 522,435 |
| 2023-06-08 | 5,101.00 | 5,111.00 | 5,041.00 | 5,085.00 | 3,495.94 | 741,006 |
| 2023-06-07 | 5,164.50 | 5,164.50 | 5,073.00 | 5,124.50 | 3,523.10 | 933,289 |
| 2023-06-06 | 5,145.00 | 5,175.50 | 4,962.50 | 5,123.00 | 3,522.06 | 2,197,270 |
| 2023-06-05 | 5,401.00 | 5,420.00 | 5,155.50 | 5,232.00 | 3,597.00 | 2,093,226 |
| 2023-06-02 | 5,303.00 | 5,454.00 | 5,302.00 | 5,361.50 | 3,384.91 | 3,232,253 |
| 2023-06-01 | 5,570.00 | 5,685.00 | 5,540.00 | 5,653.00 | 3,568.94 | 1,765,312 |
| 2023-05-31 | 5,590.50 | 5,594.00 | 5,505.00 | 5,575.00 | 3,519.70 | 1,138,315 |
| 2023-05-30 | 5,515.00 | 5,698.50 | 5,461.50 | 5,501.00 | 3,472.98 | 2,582,957 |
| 2023-05-29 | 5,341.00 | 5,547.50 | 5,332.00 | 5,533.00 | 3,493.18 | 2,215,860 |
| 2023-05-26 | 5,207.50 | 5,298.50 | 5,203.00 | 5,276.00 | 3,330.93 | 979,241 |
| 2023-05-25 | 5,198.00 | 5,209.00 | 5,160.50 | 5,200.00 | 3,282.95 | 858,843 |
| 2023-05-24 | 5,185.00 | 5,215.00 | 5,142.00 | 5,190.50 | 3,276.95 | 953,702 |
| 2023-05-23 | 5,094.00 | 5,174.00 | 5,065.00 | 5,115.00 | 3,229.28 | 930,012 |
| 2023-05-22 | 5,112.00 | 5,116.00 | 5,057.00 | 5,068.00 | 3,199.61 | 469,490 |
| 2023-05-19 | 5,070.00 | 5,078.50 | 5,013.00 | 5,059.00 | 3,193.93 | 669,407 |
| 2023-05-18 | 5,110.00 | 5,120.00 | 5,070.00 | 5,096.00 | 3,217.29 | 665,351 |
| 2023-05-17 | 5,094.50 | 5,120.00 | 5,060.50 | 5,088.50 | 3,212.55 | 692,804 |
| 2023-05-16 | 5,068.00 | 5,120.00 | 5,020.50 | 5,075.00 | 3,204.03 | 1,486,446 |
| 2023-05-15 | 4,840.00 | 5,055.00 | 4,838.00 | 4,980.00 | 3,144.05 | 1,879,341 |
| 2023-05-12 | 4,800.00 | 4,842.50 | 4,751.00 | 4,802.50 | 3,031.99 | 973,509 |
| 2023-05-11 | 4,728.50 | 4,849.50 | 4,681.00 | 4,817.50 | 3,041.46 | 2,368,559 |
| 2023-05-10 | 4,560.00 | 4,716.00 | 4,559.00 | 4,672.00 | 2,949.60 | 1,008,279 |
| 2023-05-08 | 4,524.50 | 4,599.50 | 4,517.50 | 4,558.50 | 2,877.95 | 363,539 |
| 2023-05-05 | 4,547.50 | 4,557.50 | 4,501.50 | 4,528.00 | 2,858.69 | 433,747 |
| 2023-05-04 | 4,529.50 | 4,564.50 | 4,512.50 | 4,515.00 | 2,850.48 | 491,929 |
| 2023-05-03 | 4,581.00 | 4,638.00 | 4,491.00 | 4,521.00 | 2,854.27 | 1,108,207 |
| 2023-05-02 | 4,680.00 | 4,705.00 | 4,552.00 | 4,610.00 | 2,910.46 | 856,737 |
| 2023-04-28 | 4,710.00 | 4,710.00 | 4,641.50 | 4,690.00 | 2,960.97 | 541,274 |
| 2023-04-27 | 4,659.00 | 4,710.50 | 4,655.00 | 4,689.00 | 2,960.34 | 510,777 |
| 2023-04-26 | 4,695.00 | 4,706.00 | 4,627.50 | 4,680.00 | 2,954.65 | 646,923 |
| 2023-04-25 | 4,714.00 | 4,720.00 | 4,678.00 | 4,708.00 | 2,972.33 | 391,565 |
| 2023-04-24 | 4,728.50 | 4,750.00 | 4,692.50 | 4,714.00 | 2,976.12 | 531,210 |
| 2023-04-21 | 4,759.50 | 4,776.50 | 4,711.00 | 4,726.50 | 2,984.01 | 855,354 |
| 2023-04-20 | 4,539.50 | 4,794.50 | 4,462.00 | 4,760.00 | 3,005.16 | 3,660,601 |
| 2023-04-19 | 4,600.00 | 4,609.50 | 4,528.00 | 4,550.00 | 2,872.58 | 1,233,167 |
| 2023-04-18 | 4,649.50 | 4,658.00 | 4,583.50 | 4,614.00 | 2,912.98 | 886,105 |
| 2023-04-17 | 4,660.00 | 4,670.00 | 4,629.50 | 4,650.00 | 2,935.71 | 663,501 |
| 2023-04-14 | 4,612.50 | 4,629.00 | 4,553.50 | 4,608.00 | 2,909.20 | 956,035 |
| 2023-04-13 | 4,686.00 | 4,686.00 | 4,590.00 | 4,640.00 | 2,929.40 | 903,150 |
| 2023-04-12 | 4,668.00 | 4,728.50 | 4,630.00 | 4,650.00 | 2,935.71 | 937,989 |
| 2023-04-11 | 4,650.50 | 4,689.00 | 4,575.00 | 4,645.00 | 2,932.56 | 898,479 |
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.