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%WTI99.10▲ 2.01%
← LKOH.MCX stock page

NK Lukoil PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-263,970.504,587.503,960.504,292.002,539.361,354,489
2022-04-253,828.003,994.003,710.503,931.002,325.78560,388
2022-04-223,974.004,044.003,682.003,828.002,264.841,648,909
2022-04-214,331.504,340.003,910.003,974.002,351.221,217,428
2022-04-204,498.504,536.004,215.504,310.002,550.01726,085
2022-04-194,592.004,592.004,108.004,485.002,653.55708,763
2022-04-184,913.004,948.004,524.004,549.002,691.42407,463
2022-04-154,879.004,956.004,800.004,893.002,894.94151,321
2022-04-145,115.505,120.004,862.004,879.502,886.96199,123
2022-04-135,179.505,209.005,056.005,106.003,020.96160,929
2022-04-125,200.005,250.005,026.005,145.003,044.04219,888
2022-04-115,225.005,385.005,184.005,190.003,070.66144,622
2022-04-085,299.505,319.505,087.005,226.503,092.26199,667
2022-04-075,260.005,356.005,240.005,280.003,123.91264,677
2022-04-065,314.005,514.005,224.505,266.003,115.63195,342
2022-04-055,574.005,590.005,220.005,314.003,144.03245,013
2022-04-045,698.005,750.005,395.005,557.003,287.80304,176
2022-04-015,660.005,868.005,450.005,601.003,313.83385,732
2022-03-315,120.005,680.005,100.005,680.003,360.57469,075
2022-03-305,050.005,140.005,000.005,140.003,041.08287,528
2022-03-295,118.005,350.004,800.004,922.002,912.10642,270
2022-03-285,200.005,200.004,915.005,118.003,028.06228,856
2022-03-255,600.005,761.005,022.005,206.003,080.13875,180
2022-03-245,302.505,993.005,300.005,525.003,268.871,203,273
2022-03-234,921.004,921.004,921.004,921.002,911.510
2022-03-224,921.004,921.004,921.004,921.002,911.510
2022-03-214,921.004,921.004,921.004,921.002,911.510
2022-03-184,921.004,921.004,921.004,921.002,911.510
2022-03-174,921.004,921.004,921.004,921.002,911.510
2022-03-164,921.004,921.004,921.004,921.002,911.510
2022-03-154,921.004,921.004,921.004,921.002,911.510
2022-03-144,921.004,921.004,921.004,921.002,911.510
2022-03-114,921.004,921.004,921.004,921.002,911.510
2022-03-104,921.004,921.004,921.004,921.002,911.510
2022-03-094,921.004,921.004,921.004,921.002,911.510
2022-03-044,921.004,921.004,921.004,921.002,911.510
2022-03-034,921.004,921.004,921.004,921.002,911.510
2022-03-024,921.004,921.004,921.004,921.002,911.510
2022-03-014,921.004,921.004,921.004,921.002,911.510
2022-02-284,921.004,921.004,921.004,921.002,911.510
2022-02-254,400.005,360.004,400.005,153.503,049.072,013,374
2022-02-245,410.505,410.503,019.504,000.002,366.604,692,673
2022-02-236,011.506,011.506,011.506,011.503,556.700
2022-02-225,805.006,050.005,479.005,970.003,532.155,901,625
2022-02-216,480.006,649.005,609.506,010.003,555.824,538,212
2022-02-186,739.006,832.006,415.006,549.003,874.721,700,147
2022-02-176,956.506,968.006,650.006,691.003,958.731,740,140
2022-02-167,028.007,068.006,902.506,994.004,138.001,180,028
2022-02-156,840.007,077.506,783.006,982.004,130.901,778,946
2022-02-146,684.006,885.006,524.506,800.504,023.521,950,018
2022-02-116,960.007,000.006,624.506,861.004,059.311,888,816
2022-02-106,970.007,084.006,894.007,050.004,171.131,378,641
2022-02-096,966.507,009.006,900.007,009.004,146.871,547,296
2022-02-086,985.007,044.006,938.007,010.004,147.47931,306
2022-02-077,047.007,060.006,825.506,967.504,122.32977,367
2022-02-046,897.007,110.006,892.006,951.504,112.851,754,048
2022-02-037,026.507,030.006,794.506,835.004,043.931,321,908
2022-02-026,975.007,050.006,936.007,016.004,151.02983,000
2022-02-016,884.007,013.506,826.006,949.504,111.671,229,137
2022-01-316,810.006,910.006,780.006,829.504,040.671,296,194
← NewerPage 20 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.