NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4,721.50 | 4,739.50 | 4,491.00 | 4,659.00 | 4,659.00 | 1,384,636 |
| 2026-07-24 | 4,640.00 | 4,757.00 | 4,525.00 | 4,638.00 | 4,638.00 | 1,939,233 |
| 2026-07-23 | 4,547.50 | 4,717.00 | 4,470.00 | 4,668.50 | 4,668.50 | 2,069,522 |
| 2026-07-22 | 4,329.50 | 4,583.00 | 4,258.00 | 4,538.00 | 4,538.00 | 1,812,655 |
| 2026-07-21 | 4,316.50 | 4,434.50 | 4,217.50 | 4,337.50 | 4,337.50 | 1,771,371 |
| 2026-07-20 | 4,010.50 | 4,329.50 | 4,008.00 | 4,215.50 | 4,215.50 | 2,192,579 |
| 2026-07-17 | 4,115.00 | 4,245.00 | 3,952.50 | 4,010.00 | 4,010.00 | 1,800,264 |
| 2026-07-16 | 4,378.00 | 4,378.00 | 4,099.50 | 4,178.00 | 4,178.00 | 1,685,342 |
| 2026-07-15 | 4,446.50 | 4,449.00 | 4,332.50 | 4,371.50 | 4,371.50 | 968,006 |
| 2026-07-14 | 4,462.00 | 4,530.00 | 4,417.00 | 4,461.00 | 4,461.00 | 732,436 |
| 2026-07-13 | 4,381.00 | 4,555.50 | 4,369.50 | 4,429.50 | 4,429.50 | 1,654,237 |
| 2026-07-10 | 4,390.00 | 4,444.00 | 4,341.00 | 4,380.00 | 4,380.00 | 805,711 |
| 2026-07-09 | 4,560.00 | 4,565.00 | 4,361.00 | 4,434.00 | 4,434.00 | 1,033,111 |
| 2026-07-08 | 4,383.00 | 4,572.50 | 4,366.50 | 4,502.00 | 4,502.00 | 1,953,847 |
| 2026-07-07 | 4,251.50 | 4,405.00 | 4,130.00 | 4,326.50 | 4,326.50 | 2,068,967 |
| 2026-07-06 | 4,254.00 | 4,360.00 | 4,203.00 | 4,269.00 | 4,269.00 | 1,392,917 |
| 2026-07-03 | 4,263.00 | 4,364.50 | 4,170.00 | 4,272.50 | 4,272.50 | 2,082,592 |
| 2026-07-02 | 4,539.00 | 4,552.00 | 4,244.50 | 4,294.50 | 4,294.50 | 1,902,751 |
| 2026-07-01 | 4,551.00 | 4,628.50 | 4,481.00 | 4,545.50 | 4,545.50 | 990,740 |
| 2026-06-30 | 4,549.00 | 4,684.50 | 4,504.00 | 4,554.50 | 4,554.50 | 1,489,501 |
| 2026-06-29 | 4,387.00 | 4,587.00 | 4,266.50 | 4,536.00 | 4,536.00 | 2,260,669 |
| 2026-06-26 | 4,118.50 | 4,474.50 | 4,061.00 | 4,328.50 | 4,328.50 | 2,455,681 |
| 2026-06-25 | 4,109.00 | 4,227.50 | 4,086.00 | 4,167.50 | 4,167.50 | 2,126,795 |
| 2026-06-24 | 4,267.00 | 4,291.00 | 4,083.00 | 4,112.50 | 4,112.50 | 1,640,247 |
| 2026-06-23 | 4,080.00 | 4,294.00 | 3,993.50 | 4,263.00 | 4,263.00 | 2,139,262 |
| 2026-06-22 | 4,383.50 | 4,430.00 | 4,041.00 | 4,237.50 | 4,237.50 | 1,621,819 |
| 2026-06-19 | 4,405.00 | 4,486.00 | 4,330.00 | 4,399.50 | 4,399.50 | 1,048,966 |
| 2026-06-18 | 4,530.00 | 4,530.00 | 4,373.00 | 4,400.00 | 4,400.00 | 1,367,403 |
| 2026-06-17 | 4,512.50 | 4,579.50 | 4,476.00 | 4,526.00 | 4,526.00 | 952,079 |
| 2026-06-16 | 4,780.00 | 4,783.00 | 4,485.00 | 4,517.50 | 4,517.50 | 1,611,382 |
| 2026-06-15 | 4,723.50 | 4,785.50 | 4,650.00 | 4,740.00 | 4,740.00 | 724,088 |
| 2026-06-11 | 4,743.50 | 4,788.00 | 4,717.50 | 4,742.50 | 4,742.50 | 471,159 |
| 2026-06-10 | 4,704.00 | 4,768.00 | 4,628.00 | 4,730.50 | 4,730.50 | 898,605 |
| 2026-06-09 | 4,763.50 | 4,790.00 | 4,656.50 | 4,706.00 | 4,706.00 | 861,401 |
| 2026-06-08 | 4,825.00 | 4,909.00 | 4,715.00 | 4,739.00 | 4,739.00 | 839,530 |
| 2026-06-05 | 4,853.00 | 4,868.00 | 4,800.50 | 4,823.00 | 4,823.00 | 434,893 |
| 2026-06-04 | 4,910.00 | 4,940.00 | 4,834.50 | 4,857.00 | 4,857.00 | 674,872 |
| 2026-06-03 | 5,020.50 | 5,031.00 | 4,886.50 | 4,916.00 | 4,916.00 | 677,126 |
| 2026-06-02 | 4,912.00 | 5,019.00 | 4,869.50 | 4,979.00 | 4,979.00 | 808,458 |
| 2026-06-01 | 4,883.50 | 4,982.00 | 4,877.50 | 4,891.00 | 4,891.00 | 790,749 |
| 2026-05-29 | 4,990.00 | 4,993.50 | 4,861.50 | 4,885.00 | 4,885.00 | 772,180 |
| 2026-05-28 | 5,029.00 | 5,060.50 | 4,956.00 | 4,980.50 | 4,980.50 | 602,210 |
| 2026-05-27 | 5,009.00 | 5,040.00 | 4,968.00 | 5,021.00 | 5,021.00 | 495,193 |
| 2026-05-26 | 5,057.00 | 5,066.50 | 4,967.50 | 5,018.50 | 5,018.50 | 667,185 |
| 2026-05-25 | 5,136.00 | 5,159.00 | 5,010.00 | 5,025.00 | 5,025.00 | 795,779 |
| 2026-05-22 | 5,203.00 | 5,275.00 | 5,100.50 | 5,107.00 | 5,107.00 | 638,207 |
| 2026-05-21 | 5,116.00 | 5,260.00 | 5,078.00 | 5,238.50 | 5,238.50 | 780,776 |
| 2026-05-20 | 5,209.00 | 5,221.00 | 5,115.00 | 5,146.00 | 5,146.00 | 425,184 |
| 2026-05-19 | 5,218.50 | 5,233.50 | 5,178.50 | 5,215.50 | 5,215.50 | 268,952 |
| 2026-05-18 | 5,140.00 | 5,245.50 | 5,100.50 | 5,232.50 | 5,232.50 | 452,615 |
| 2026-05-15 | 5,132.50 | 5,229.50 | 5,096.00 | 5,128.50 | 5,128.50 | 438,853 |
| 2026-05-14 | 5,222.00 | 5,239.50 | 5,127.50 | 5,171.00 | 5,171.00 | 327,345 |
| 2026-05-13 | 5,273.00 | 5,294.50 | 5,220.00 | 5,237.00 | 5,237.00 | 274,190 |
| 2026-05-12 | 5,205.50 | 5,289.00 | 5,176.00 | 5,275.00 | 5,275.00 | 541,789 |
| 2026-05-11 | 5,189.50 | 5,210.00 | 5,162.00 | 5,196.00 | 5,196.00 | 220,427 |
| 2026-05-08 | 5,072.00 | 5,170.00 | 5,048.00 | 5,072.50 | 5,072.50 | 402,802 |
| 2026-05-07 | 5,130.00 | 5,130.00 | 5,060.00 | 5,077.50 | 5,077.50 | 436,271 |
| 2026-05-06 | 5,209.00 | 5,230.00 | 5,100.00 | 5,135.00 | 5,135.00 | 773,547 |
| 2026-05-05 | 5,217.00 | 5,245.00 | 5,121.00 | 5,225.50 | 5,225.50 | 633,213 |
| 2026-05-04 | 5,248.50 | 5,281.00 | 5,165.00 | 5,215.00 | 5,215.00 | 1,370,286 |
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.