See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← LKOH.MCX stock page

NK Lukoil PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-104,636.004,661.004,620.004,644.502,932.24605,838
2023-04-074,610.504,638.504,520.004,600.002,904.15642,433
2023-04-064,541.504,623.504,475.504,577.502,889.94937,866
2023-04-054,509.504,545.004,460.004,545.002,869.42559,414
2023-04-044,491.504,575.504,476.504,500.002,841.01918,078
2023-04-034,499.504,508.504,422.004,451.002,810.081,131,475
2023-03-314,379.004,389.004,280.504,359.002,751.99675,588
2023-03-304,349.504,388.504,320.004,388.502,770.62440,238
2023-03-294,323.004,360.004,294.004,351.502,747.26421,821
2023-03-284,331.004,350.504,271.004,327.502,732.11490,573
2023-03-274,230.004,343.504,217.004,305.502,718.22586,534
2023-03-244,178.004,221.004,158.004,210.002,657.93242,457
2023-03-234,199.504,215.004,159.004,180.002,638.98373,939
2023-03-224,216.004,254.004,184.004,228.002,669.29419,844
2023-03-214,230.004,287.504,167.504,227.002,668.66886,701
2023-03-204,128.004,247.504,090.504,240.002,676.87961,015
2023-03-174,095.004,140.004,073.004,124.502,603.95921,975
2023-03-164,013.004,092.004,011.004,064.002,565.75628,469
2023-03-154,077.004,079.004,009.004,032.002,545.55540,003
2023-03-144,059.004,095.004,044.004,093.002,584.06364,334
2023-03-134,090.504,120.004,039.004,070.002,569.54458,634
2023-03-104,088.004,111.004,035.004,079.502,575.54411,767
2023-03-094,125.004,136.004,099.004,122.002,602.37369,041
2023-03-074,124.504,138.004,090.004,124.002,603.63446,449
2023-03-064,048.004,129.004,045.504,112.002,596.05767,483
2023-03-034,003.004,048.004,001.504,030.002,544.28467,509
2023-03-024,056.504,078.003,966.004,024.002,540.501,013,506
2023-03-014,012.004,060.003,978.004,042.002,551.86827,958
2023-02-283,905.504,021.003,903.003,965.002,503.251,174,897
2023-02-273,881.503,920.003,881.503,904.502,465.05317,560
2023-02-243,916.003,925.003,880.003,897.502,460.63123,659
2023-02-223,915.503,925.003,873.003,917.002,472.94195,649
2023-02-213,912.003,950.003,901.503,921.002,475.47373,583
2023-02-203,849.503,927.503,804.003,907.002,466.63451,382
2023-02-173,830.003,860.003,802.503,840.002,424.33250,591
2023-02-163,840.003,873.503,811.503,811.502,406.34342,417
2023-02-153,903.003,906.003,800.003,860.002,436.96701,274
2023-02-143,928.503,937.003,905.003,928.502,480.20287,643
2023-02-133,941.503,948.003,911.003,939.502,487.15285,214
2023-02-103,915.003,969.503,903.503,927.002,479.26315,593
2023-02-093,949.003,960.003,907.503,938.002,486.20295,567
2023-02-083,979.003,998.503,903.003,940.002,487.46533,759
2023-02-073,950.503,977.003,931.003,951.502,494.72390,661
2023-02-063,908.003,946.503,902.003,945.002,490.62412,519
2023-02-033,918.003,920.003,880.003,920.002,474.84551,146
2023-02-023,955.503,960.003,900.503,922.002,476.10567,894
2023-02-013,959.503,989.003,935.003,949.502,493.46354,764
2023-01-313,947.003,972.503,925.503,959.002,499.46377,660
2023-01-303,929.003,954.003,917.003,946.502,491.57321,296
2023-01-273,911.003,920.003,892.503,919.002,474.21473,474
2023-01-263,924.003,935.003,901.503,907.002,466.63326,405
2023-01-253,949.003,960.003,900.503,915.002,471.68542,133
2023-01-243,986.003,990.003,930.503,950.502,494.09296,368
2023-01-233,950.003,979.503,944.503,969.002,505.77340,221
2023-01-203,982.003,995.003,925.003,950.002,493.78384,133
2023-01-194,019.504,020.003,974.003,987.002,517.14414,205
2023-01-184,037.504,049.004,012.004,020.002,537.97270,721
2023-01-174,052.504,060.504,015.004,041.002,551.23326,706
2023-01-164,078.004,096.504,045.004,074.002,572.06463,287
2023-01-134,080.004,090.004,068.004,078.002,574.59222,760
← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-12397.0000 RUB
2025-06-03541.0000 RUB
2024-12-17514.0000 RUB
2024-07-05498.0000 RUB
2023-12-17447.0000 RUB
2023-06-05438.0000 RUB
2022-12-21256.0000 RUB
2021-12-21340.0000 RUB
2021-07-05213.0000 RUB
2020-12-1846.0000 RUB
2020-07-10350.0000 RUB
2019-12-20192.0000 RUB
2019-07-09155.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.