NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6,784.00 | 6,945.00 | 6,755.00 | 6,809.00 | 4,028.54 | 1,584,821 |
| 2022-01-27 | 6,498.00 | 6,900.00 | 6,432.00 | 6,809.00 | 4,028.54 | 2,117,689 |
| 2022-01-26 | 6,542.00 | 6,690.00 | 6,405.00 | 6,575.00 | 3,890.10 | 2,225,385 |
| 2022-01-25 | 6,270.00 | 6,562.50 | 6,177.50 | 6,352.00 | 3,758.16 | 2,082,348 |
| 2022-01-24 | 6,445.00 | 6,479.00 | 6,078.00 | 6,210.00 | 3,674.15 | 2,935,738 |
| 2022-01-21 | 6,400.00 | 6,514.00 | 6,310.00 | 6,471.00 | 3,828.57 | 1,940,586 |
| 2022-01-20 | 6,549.00 | 6,683.00 | 6,324.00 | 6,510.00 | 3,851.64 | 2,237,789 |
| 2022-01-19 | 6,250.00 | 6,670.00 | 6,020.00 | 6,496.00 | 3,843.36 | 3,237,227 |
| 2022-01-18 | 6,548.00 | 6,587.00 | 6,132.00 | 6,151.50 | 3,639.53 | 3,676,435 |
| 2022-01-17 | 6,668.00 | 6,734.00 | 6,445.00 | 6,512.50 | 3,853.12 | 1,581,542 |
| 2022-01-14 | 6,699.00 | 6,791.00 | 6,469.00 | 6,630.00 | 3,922.64 | 2,077,166 |
| 2022-01-13 | 6,927.00 | 6,951.50 | 6,610.00 | 6,636.00 | 3,926.19 | 1,767,811 |
| 2022-01-12 | 6,814.50 | 6,969.00 | 6,770.00 | 6,934.00 | 4,102.50 | 1,268,243 |
| 2022-01-11 | 6,799.00 | 6,850.00 | 6,732.50 | 6,770.00 | 4,005.47 | 926,296 |
| 2022-01-10 | 6,730.00 | 6,880.00 | 6,650.50 | 6,710.00 | 3,969.97 | 1,238,121 |
| 2022-01-07 | 6,693.50 | 6,693.50 | 6,693.50 | 6,693.50 | 3,960.21 | 0 |
| 2022-01-06 | 6,530.00 | 6,706.00 | 6,459.00 | 6,661.50 | 3,941.28 | 906,403 |
| 2022-01-05 | 6,715.50 | 6,755.00 | 6,501.00 | 6,674.00 | 3,948.67 | 972,892 |
| 2022-01-04 | 6,688.00 | 6,741.00 | 6,627.00 | 6,731.00 | 3,982.40 | 551,239 |
| 2022-01-03 | 6,592.00 | 6,705.50 | 6,586.00 | 6,649.00 | 3,933.88 | 610,921 |
| 2021-12-30 | 6,516.50 | 6,597.00 | 6,480.00 | 6,570.00 | 3,887.14 | 768,283 |
| 2021-12-29 | 6,488.00 | 6,525.00 | 6,421.00 | 6,487.50 | 3,838.33 | 842,308 |
| 2021-12-28 | 6,395.00 | 6,559.50 | 6,377.00 | 6,477.50 | 3,832.41 | 994,800 |
| 2021-12-27 | 6,321.50 | 6,398.50 | 6,315.00 | 6,361.00 | 3,763.49 | 515,599 |
| 2021-12-24 | 6,300.00 | 6,328.00 | 6,220.50 | 6,328.00 | 3,743.96 | 385,833 |
| 2021-12-23 | 6,359.00 | 6,380.00 | 6,285.00 | 6,307.00 | 3,731.54 | 665,462 |
| 2021-12-22 | 6,368.50 | 6,393.50 | 6,319.50 | 6,365.00 | 3,765.85 | 838,937 |
| 2021-12-21 | 6,350.00 | 6,428.00 | 6,285.00 | 6,316.00 | 3,736.86 | 1,119,668 |
| 2021-12-20 | 6,344.00 | 6,368.00 | 6,237.00 | 6,316.50 | 3,536.00 | 1,725,550 |
| 2021-12-17 | 6,737.50 | 6,765.00 | 6,603.50 | 6,628.00 | 3,710.37 | 2,014,454 |
| 2021-12-16 | 6,604.50 | 6,779.00 | 6,595.00 | 6,779.00 | 3,794.90 | 1,752,948 |
| 2021-12-15 | 6,591.00 | 6,625.00 | 6,447.00 | 6,499.00 | 3,638.16 | 1,122,112 |
| 2021-12-14 | 6,399.50 | 6,628.00 | 5,912.50 | 6,594.50 | 3,691.62 | 2,086,361 |
| 2021-12-13 | 6,630.00 | 6,700.00 | 6,352.00 | 6,390.00 | 3,577.14 | 1,539,832 |
| 2021-12-10 | 6,624.50 | 6,673.00 | 6,568.50 | 6,597.00 | 3,693.02 | 675,348 |
| 2021-12-09 | 6,594.00 | 6,636.00 | 6,501.50 | 6,613.50 | 3,702.26 | 1,226,562 |
| 2021-12-08 | 6,721.00 | 6,784.50 | 6,510.00 | 6,518.00 | 3,648.80 | 2,076,631 |
| 2021-12-07 | 6,664.00 | 6,766.50 | 6,645.00 | 6,727.50 | 3,766.07 | 2,165,697 |
| 2021-12-06 | 6,690.00 | 6,740.00 | 6,500.00 | 6,615.50 | 3,703.38 | 1,174,784 |
| 2021-12-03 | 6,751.00 | 6,770.00 | 6,571.50 | 6,668.00 | 3,732.77 | 843,400 |
| 2021-12-02 | 6,611.00 | 6,768.00 | 6,558.00 | 6,721.50 | 3,762.72 | 1,462,843 |
| 2021-12-01 | 6,600.00 | 6,740.50 | 6,543.00 | 6,645.00 | 3,719.89 | 1,741,752 |
| 2021-11-30 | 6,502.00 | 6,688.50 | 6,418.50 | 6,591.00 | 3,689.66 | 2,729,250 |
| 2021-11-29 | 6,510.00 | 6,713.00 | 6,480.00 | 6,636.50 | 3,715.13 | 1,810,788 |
| 2021-11-26 | 6,462.00 | 6,516.50 | 6,335.50 | 6,385.00 | 3,574.34 | 2,178,016 |
| 2021-11-25 | 6,814.50 | 6,890.50 | 6,655.00 | 6,678.50 | 3,738.64 | 1,077,941 |
| 2021-11-24 | 6,850.50 | 6,891.00 | 6,686.50 | 6,838.50 | 3,828.21 | 1,373,375 |
| 2021-11-23 | 6,551.00 | 6,837.00 | 6,490.00 | 6,751.00 | 3,779.23 | 1,589,865 |
| 2021-11-22 | 6,690.00 | 6,756.50 | 6,532.00 | 6,610.00 | 3,700.30 | 1,753,618 |
| 2021-11-19 | 6,897.00 | 6,902.50 | 6,660.00 | 6,664.50 | 3,730.81 | 1,373,425 |
| 2021-11-18 | 6,832.00 | 6,887.00 | 6,783.50 | 6,808.00 | 3,811.14 | 815,008 |
| 2021-11-17 | 6,945.00 | 6,950.00 | 6,840.00 | 6,946.50 | 3,888.67 | 1,145,790 |
| 2021-11-16 | 6,956.00 | 7,006.00 | 6,905.00 | 6,975.00 | 3,904.63 | 847,550 |
| 2021-11-15 | 6,852.00 | 6,979.50 | 6,815.00 | 6,943.50 | 3,886.99 | 910,006 |
| 2021-11-12 | 7,061.50 | 7,067.00 | 6,835.00 | 6,910.50 | 3,868.52 | 1,938,669 |
| 2021-11-11 | 7,158.00 | 7,171.00 | 6,969.00 | 7,089.00 | 3,968.44 | 1,091,134 |
| 2021-11-10 | 7,209.00 | 7,266.00 | 7,120.00 | 7,218.50 | 4,040.94 | 656,157 |
| 2021-11-09 | 7,200.00 | 7,255.00 | 7,117.50 | 7,152.00 | 4,003.71 | 792,617 |
| 2021-11-08 | 7,240.00 | 7,275.00 | 7,202.00 | 7,244.00 | 4,055.21 | 511,334 |
| 2021-11-05 | 7,132.00 | 7,205.00 | 7,082.00 | 7,182.00 | 4,020.51 | 593,784 |
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.