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%WTI99.43▲ 2.35%
← LKOH.MCX stock page

NK Lukoil PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-263,694.003,825.003,675.503,825.002,263.06544,414
2022-07-253,672.003,709.503,637.003,669.002,170.76369,717
2022-07-223,552.003,688.003,551.003,688.002,182.00575,224
2022-07-213,577.003,577.503,482.503,539.502,094.14485,936
2022-07-203,601.003,664.003,556.503,580.002,118.11350,246
2022-07-193,645.003,654.503,567.003,600.002,129.94306,816
2022-07-183,721.003,777.003,613.003,645.002,156.56386,000
2022-07-153,643.503,710.003,580.003,709.002,194.43461,637
2022-07-143,645.503,710.003,551.003,608.002,134.67610,142
2022-07-133,757.003,767.003,619.003,645.502,156.86585,484
2022-07-123,830.003,846.003,713.003,752.002,219.87502,248
2022-07-113,900.003,920.003,802.503,848.502,276.96539,588
2022-07-083,959.503,980.003,902.503,911.002,313.94359,490
2022-07-073,963.004,010.003,940.003,956.002,340.57339,571
2022-07-064,000.004,150.003,945.003,962.002,344.12603,617
2022-07-053,950.504,048.003,905.004,015.002,375.47442,662
2022-07-043,946.004,095.003,944.003,949.502,336.72421,077
2022-07-013,915.004,002.503,876.003,944.002,333.47504,465
2022-06-304,000.004,056.503,865.003,905.002,310.39751,500
2022-06-293,980.004,078.003,920.504,015.002,375.47442,797
2022-06-284,109.504,109.503,983.003,989.502,360.39394,209
2022-06-274,100.004,120.004,056.004,100.002,425.76223,537
2022-06-244,149.004,160.004,044.504,100.002,425.76314,432
2022-06-234,140.504,207.004,076.504,150.002,455.35657,194
2022-06-223,990.004,179.503,932.504,139.002,448.84745,924
2022-06-214,239.004,279.504,031.504,045.002,393.22590,551
2022-06-204,202.004,245.004,128.004,209.502,490.55461,006
2022-06-174,289.504,326.004,137.004,182.002,474.28499,050
2022-06-164,116.504,300.004,105.004,261.502,521.321,089,748
2022-06-153,880.004,125.003,880.004,115.002,434.64725,308
2022-06-143,881.003,927.503,846.003,891.502,302.41299,314
2022-06-103,865.003,903.003,830.003,898.002,306.25362,443
2022-06-093,954.003,956.503,865.003,876.002,293.24289,287
2022-06-083,968.004,050.003,864.003,945.502,334.35437,125
2022-06-073,940.003,970.003,816.003,959.502,342.64457,704
2022-06-063,985.004,028.003,927.003,940.002,331.10291,266
2022-06-034,040.004,070.003,930.003,980.502,355.06339,606
2022-06-024,078.004,085.503,993.004,035.002,387.31314,254
2022-06-014,050.004,125.004,003.004,074.002,410.38373,116
2022-05-314,180.004,199.004,043.004,061.502,402.99305,244
2022-05-304,351.004,380.004,100.004,220.002,496.76415,915
2022-05-274,285.004,359.504,255.004,290.002,538.18475,101
2022-05-264,160.004,298.504,085.004,263.002,522.20488,502
2022-05-253,999.004,148.003,975.004,148.002,454.16339,337
2022-05-244,050.004,062.503,882.003,942.002,332.28501,949
2022-05-234,305.004,350.004,031.004,050.002,396.18332,955
2022-05-204,419.004,449.004,258.004,279.002,531.67304,795
2022-05-194,483.504,509.504,381.504,415.502,612.43229,822
2022-05-184,520.004,565.004,480.004,483.502,652.66273,956
2022-05-174,543.004,589.004,400.004,500.002,662.42388,536
2022-05-164,380.004,669.504,380.004,523.502,676.331,136,184
2022-05-134,400.004,439.004,300.004,380.002,591.43272,066
2022-05-124,550.004,581.004,325.504,362.502,581.07525,898
2022-05-114,640.004,699.004,539.004,600.002,721.59242,217
2022-05-064,689.004,690.004,568.004,635.502,742.59376,027
2022-05-054,602.004,689.504,600.504,675.002,765.96230,329
2022-05-044,747.004,772.504,526.004,552.002,693.19443,415
2022-04-294,410.004,717.004,380.004,699.502,780.46865,620
2022-04-284,551.004,740.004,318.004,381.002,592.02923,456
2022-04-274,325.004,559.004,276.004,550.002,692.01783,960
← NewerPage 19 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.