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%WTI99.41▲ 2.33%
← LKOH.MCX stock page

NK Lukoil PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-184,255.004,359.004,207.004,300.502,544.39761,617
2022-10-174,150.004,220.004,113.004,212.002,492.03515,655
2022-10-144,199.004,203.004,090.004,140.002,449.43485,061
2022-10-134,150.004,261.504,118.004,162.502,462.74636,889
2022-10-124,181.004,280.004,135.004,144.502,452.09797,244
2022-10-114,040.004,188.004,012.504,106.002,429.31665,088
2022-10-103,778.004,069.003,757.004,039.502,389.97827,969
2022-10-074,025.004,030.003,850.003,989.002,360.09577,138
2022-10-064,123.004,158.004,010.004,037.502,388.79473,225
2022-10-054,088.504,189.004,000.004,103.502,427.84827,581
2022-10-044,100.004,140.003,961.504,090.502,420.14673,711
2022-10-033,971.004,092.003,912.504,043.002,392.04544,909
2022-09-303,891.004,088.003,750.003,907.002,311.58851,752
2022-09-293,948.003,958.003,809.003,900.002,307.43755,528
2022-09-283,840.003,967.003,806.503,900.002,307.43659,396
2022-09-273,800.003,924.003,715.003,800.002,248.27819,062
2022-09-263,856.003,882.003,605.503,750.002,218.691,476,193
2022-09-234,014.004,037.003,875.003,920.002,319.27952,665
2022-09-223,955.004,095.503,951.504,038.002,389.08730,068
2022-09-213,622.504,044.003,622.503,950.002,337.021,492,869
2022-09-204,478.004,494.003,830.004,025.002,381.392,618,662
2022-09-194,524.504,548.004,445.004,495.002,659.47350,560
2022-09-164,539.004,580.004,475.004,499.002,661.83477,748
2022-09-154,471.004,558.004,436.004,550.002,692.01603,939
2022-09-144,531.004,548.004,403.504,484.002,652.96795,168
2022-09-134,570.004,588.504,510.004,541.002,686.68411,138
2022-09-124,460.004,591.504,426.504,548.002,690.82620,069
2022-09-094,437.004,500.004,401.504,470.002,644.68515,383
2022-09-084,400.004,432.504,376.004,410.002,609.18426,722
2022-09-074,545.004,545.004,420.004,420.002,615.09805,982
2022-09-064,660.004,666.504,410.504,545.002,689.051,090,840
2022-09-054,619.504,690.004,483.004,658.002,755.911,126,019
2022-09-024,660.004,714.504,556.004,595.002,718.631,760,288
2022-09-014,250.004,773.004,221.004,722.002,793.772,450,494
2022-08-314,300.004,300.004,161.504,270.002,526.351,290,069
2022-08-304,198.004,220.004,120.004,140.002,449.43492,812
2022-08-294,114.004,207.004,088.504,186.002,476.65451,999
2022-08-264,056.004,115.004,046.504,115.002,434.64280,373
2022-08-254,125.004,143.504,047.004,055.002,399.14402,471
2022-08-244,103.004,128.004,066.004,117.002,435.82306,254
2022-08-234,022.004,099.004,016.004,098.002,424.58400,484
2022-08-223,968.004,028.503,944.504,017.002,376.66396,278
2022-08-193,945.003,974.003,894.003,972.002,350.03380,080
2022-08-183,906.503,942.003,878.003,920.002,319.27321,619
2022-08-174,020.004,044.003,907.003,907.002,311.58504,381
2022-08-163,977.004,025.003,936.004,018.002,377.25431,901
2022-08-153,945.004,005.003,904.503,959.002,342.34344,898
2022-08-123,935.003,979.003,901.003,940.502,331.40399,401
2022-08-113,899.003,963.003,875.003,925.002,322.23500,967
2022-08-103,895.003,910.003,825.003,890.002,301.52452,727
2022-08-093,720.003,895.003,701.503,895.002,304.48456,809
2022-08-083,779.003,819.003,720.003,720.002,200.94356,659
2022-08-053,720.003,746.003,659.503,679.502,176.98379,687
2022-08-043,800.003,816.003,712.003,720.002,200.94374,530
2022-08-033,823.003,855.003,784.003,799.002,247.68398,600
2022-08-023,930.503,965.503,795.003,823.002,261.88585,713
2022-08-013,883.004,030.003,825.503,931.002,325.781,010,266
2022-07-293,830.003,880.003,809.503,877.002,293.83275,990
2022-07-283,870.003,885.003,770.003,831.002,266.61423,004
2022-07-273,850.003,878.003,810.003,847.502,276.37488,725
← NewerPage 18 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.