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%WTI99.71▲ 2.64%
← LKOH.MCX stock page

NK Lukoil PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-124,091.004,094.004,071.004,074.502,572.38175,454
2023-01-114,080.004,099.004,065.504,097.502,586.90264,357
2023-01-104,100.004,104.004,063.504,080.002,575.85287,625
2023-01-094,105.004,123.004,093.004,100.502,588.79356,313
2023-01-064,088.004,118.004,085.004,098.002,587.22239,862
2023-01-054,121.504,127.004,081.504,085.002,579.01176,209
2023-01-044,124.004,165.504,090.004,123.002,603.00405,820
2023-01-034,082.004,139.004,075.504,136.002,611.21321,492
2022-12-304,030.504,088.004,022.504,072.502,571.12454,463
2022-12-294,017.004,035.004,015.504,019.002,537.34274,674
2022-12-284,032.504,040.004,010.004,028.502,543.34374,999
2022-12-274,020.004,035.004,011.004,027.502,542.71392,368
2022-12-264,014.004,047.004,000.004,019.502,537.66380,715
2022-12-234,022.004,024.503,985.004,007.002,529.76413,409
2022-12-224,050.004,058.504,017.004,035.002,547.44428,577
2022-12-214,085.004,095.003,997.004,032.002,545.55700,517
2022-12-204,146.004,146.003,883.504,072.502,409.491,893,759
2022-12-194,585.004,625.004,530.504,606.502,725.441,255,747
2022-12-164,526.504,590.004,501.004,585.002,712.71633,257
2022-12-154,591.004,599.504,511.004,520.002,674.26722,358
2022-12-144,580.004,604.004,560.004,589.002,715.08557,598
2022-12-134,596.004,596.004,560.004,580.002,709.76411,496
2022-12-124,595.004,607.004,575.004,588.002,714.49325,265
2022-12-094,583.004,586.004,570.004,585.002,712.71224,466
2022-12-084,600.004,602.004,565.004,592.002,716.86284,671
2022-12-074,610.004,612.004,580.004,603.502,723.66264,166
2022-12-064,632.504,633.004,586.004,624.002,735.79437,627
2022-12-054,589.504,649.004,575.004,635.002,742.30915,566
2022-12-024,590.004,598.004,574.004,585.002,712.71320,743
2022-12-014,618.004,623.504,572.504,599.502,721.29323,109
2022-11-304,603.004,618.004,584.004,598.002,720.41335,624
2022-11-294,631.004,648.004,595.004,607.002,725.73458,143
2022-11-284,647.004,657.004,590.004,619.002,732.83457,960
2022-11-254,668.004,678.504,635.004,670.002,763.01234,262
2022-11-244,680.004,707.004,653.004,667.002,761.23221,070
2022-11-234,628.004,719.004,610.004,674.002,765.37611,651
2022-11-224,608.004,646.504,581.004,620.002,733.42325,156
2022-11-214,623.004,625.004,555.004,578.502,708.87419,865
2022-11-184,583.004,641.004,583.004,628.002,738.16252,615
2022-11-174,662.004,666.004,602.004,623.002,735.20260,762
2022-11-164,596.004,670.004,576.504,661.502,757.98416,935
2022-11-154,660.004,676.004,427.004,632.002,740.52858,460
2022-11-144,680.004,684.504,654.004,670.002,763.01370,000
2022-11-114,690.504,694.004,648.504,655.002,754.13368,320
2022-11-104,633.004,694.504,625.504,688.002,773.65484,272
2022-11-094,698.004,713.004,600.004,645.502,748.51483,762
2022-11-084,723.504,725.004,688.004,714.002,789.04342,418
2022-11-074,718.004,732.004,695.004,720.002,792.59679,575
2022-11-034,670.004,687.004,620.004,675.002,765.96557,486
2022-11-024,710.004,788.004,626.504,699.002,780.16999,931
2022-11-014,725.004,729.504,660.004,686.002,772.47343,265
2022-10-314,730.004,765.004,659.004,681.002,769.51645,169
2022-10-284,712.004,800.004,516.004,711.502,787.562,324,509
2022-10-274,623.504,746.504,592.004,746.502,808.27789,173
2022-10-264,574.004,624.004,512.504,587.002,713.90668,598
2022-10-254,465.004,579.504,436.004,559.002,697.33651,312
2022-10-244,474.004,491.004,385.504,456.502,636.69633,248
2022-10-214,399.004,462.004,350.504,412.502,610.66855,199
2022-10-204,220.004,400.004,180.504,378.002,590.241,049,531
2022-10-194,210.504,277.004,106.504,156.002,458.90932,503
← NewerPage 17 of 22 · 1,273 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.