NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7,132.00 | 7,205.00 | 7,082.00 | 7,182.00 | 4,020.51 | 593,784 |
| 2021-11-03 | 7,190.00 | 7,202.50 | 7,125.00 | 7,158.00 | 4,007.07 | 595,460 |
| 2021-11-02 | 7,304.00 | 7,394.00 | 7,193.50 | 7,246.50 | 4,056.61 | 947,121 |
| 2021-11-01 | 7,265.00 | 7,327.50 | 7,242.00 | 7,289.50 | 4,080.68 | 595,251 |
| 2021-10-29 | 7,260.00 | 7,315.00 | 7,118.00 | 7,239.50 | 4,052.69 | 1,312,102 |
| 2021-10-28 | 7,286.00 | 7,320.00 | 7,190.00 | 7,233.50 | 4,049.34 | 1,384,419 |
| 2021-10-27 | 7,405.00 | 7,486.50 | 7,322.00 | 7,340.00 | 4,108.95 | 747,021 |
| 2021-10-26 | 7,449.00 | 7,525.00 | 7,381.00 | 7,440.50 | 4,165.21 | 1,135,365 |
| 2021-10-25 | 7,239.00 | 7,483.00 | 7,215.00 | 7,471.50 | 4,182.57 | 1,354,312 |
| 2021-10-22 | 7,213.00 | 7,314.50 | 7,172.00 | 7,206.00 | 4,033.94 | 818,275 |
| 2021-10-21 | 7,400.00 | 7,429.00 | 7,202.50 | 7,228.50 | 4,046.54 | 930,442 |
| 2021-10-20 | 7,363.00 | 7,460.00 | 7,320.00 | 7,423.00 | 4,155.42 | 855,926 |
| 2021-10-19 | 7,336.00 | 7,373.00 | 7,240.50 | 7,355.00 | 4,117.35 | 761,337 |
| 2021-10-18 | 7,320.00 | 7,364.00 | 7,271.50 | 7,343.00 | 4,110.63 | 712,413 |
← NewerPage 22 of 22 · 1,274 trading days
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.