NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,478.00 | 5,523.00 | 5,415.00 | 5,471.00 | 5,471.00 | 971,948 |
| 2026-04-29 | 5,540.00 | 5,584.00 | 5,402.00 | 5,432.50 | 5,432.50 | 1,066,859 |
| 2026-04-28 | 5,552.00 | 5,595.00 | 5,512.00 | 5,541.00 | 5,541.00 | 793,393 |
| 2026-04-27 | 5,476.50 | 5,570.00 | 5,441.50 | 5,542.50 | 5,542.50 | 871,965 |
| 2026-04-24 | 5,485.00 | 5,529.50 | 5,411.00 | 5,435.00 | 5,435.00 | 542,419 |
| 2026-04-23 | 5,465.50 | 5,522.50 | 5,455.00 | 5,477.50 | 5,477.50 | 432,846 |
| 2026-04-22 | 5,479.00 | 5,482.00 | 5,441.50 | 5,453.50 | 5,453.50 | 338,153 |
| 2026-04-21 | 5,393.00 | 5,495.00 | 5,385.50 | 5,467.00 | 5,467.00 | 617,769 |
| 2026-04-20 | 5,349.00 | 5,409.50 | 5,321.50 | 5,394.50 | 5,394.50 | 761,585 |
| 2026-04-17 | 5,387.00 | 5,390.00 | 5,240.50 | 5,315.00 | 5,315.00 | 835,871 |
| 2026-04-16 | 5,413.00 | 5,428.00 | 5,365.00 | 5,384.50 | 5,384.50 | 419,975 |
| 2026-04-15 | 5,419.50 | 5,437.50 | 5,362.50 | 5,423.00 | 5,423.00 | 429,481 |
| 2026-04-14 | 5,450.00 | 5,466.50 | 5,412.00 | 5,431.00 | 5,431.00 | 420,174 |
| 2026-04-13 | 5,390.00 | 5,587.50 | 5,390.00 | 5,443.50 | 5,443.50 | 913,520 |
| 2026-04-10 | 5,452.00 | 5,460.00 | 5,377.00 | 5,395.50 | 5,395.50 | 362,907 |
| 2026-04-09 | 5,465.00 | 5,505.50 | 5,411.00 | 5,423.00 | 5,423.00 | 461,275 |
| 2026-04-08 | 5,400.00 | 5,514.50 | 5,352.50 | 5,467.50 | 5,467.50 | 1,049,520 |
| 2026-04-07 | 5,598.00 | 5,668.00 | 5,544.50 | 5,629.50 | 5,629.50 | 739,771 |
| 2026-04-06 | 5,504.00 | 5,623.50 | 5,442.00 | 5,594.50 | 5,594.50 | 911,840 |
| 2026-04-03 | 5,544.50 | 5,569.00 | 5,482.00 | 5,506.50 | 5,506.50 | 410,200 |
| 2026-04-02 | 5,522.50 | 5,574.00 | 5,494.50 | 5,550.00 | 5,550.00 | 557,639 |
| 2026-04-01 | 5,579.00 | 5,596.00 | 5,478.50 | 5,512.00 | 5,512.00 | 533,166 |
| 2026-03-31 | 5,689.50 | 5,694.00 | 5,565.50 | 5,593.00 | 5,593.00 | 566,820 |
| 2026-03-30 | 5,644.00 | 5,708.50 | 5,603.50 | 5,689.00 | 5,689.00 | 669,781 |
| 2026-03-27 | 5,698.50 | 5,729.50 | 5,600.00 | 5,635.00 | 5,635.00 | 641,488 |
| 2026-03-26 | 5,679.50 | 5,720.50 | 5,643.50 | 5,690.00 | 5,690.00 | 529,040 |
| 2026-03-25 | 5,665.00 | 5,698.00 | 5,600.00 | 5,690.00 | 5,690.00 | 405,955 |
| 2026-03-24 | 5,685.00 | 5,737.00 | 5,659.00 | 5,717.00 | 5,717.00 | 505,028 |
| 2026-03-23 | 5,809.00 | 5,837.00 | 5,600.50 | 5,691.00 | 5,691.00 | 1,329,005 |
| 2026-03-20 | 5,790.00 | 5,848.00 | 5,723.00 | 5,775.00 | 5,775.00 | 1,169,245 |
| 2026-03-19 | 5,830.50 | 5,874.00 | 5,780.50 | 5,812.00 | 5,812.00 | 1,816,296 |
| 2026-03-18 | 5,726.00 | 5,830.00 | 5,671.50 | 5,788.50 | 5,788.50 | 1,475,985 |
| 2026-03-17 | 5,718.00 | 5,758.00 | 5,705.50 | 5,720.00 | 5,720.00 | 560,175 |
| 2026-03-16 | 5,810.00 | 5,840.00 | 5,689.50 | 5,699.50 | 5,699.50 | 1,036,076 |
| 2026-03-13 | 5,819.50 | 5,839.50 | 5,756.50 | 5,794.00 | 5,794.00 | 619,029 |
| 2026-03-12 | 5,780.00 | 5,815.00 | 5,725.00 | 5,780.00 | 5,780.00 | 1,063,525 |
| 2026-03-11 | 5,672.50 | 5,725.00 | 5,646.00 | 5,686.50 | 5,686.50 | 679,517 |
| 2026-03-10 | 5,740.50 | 5,770.50 | 5,610.00 | 5,673.50 | 5,673.50 | 1,828,711 |
| 2026-03-09 | 5,874.00 | 6,171.00 | 5,663.00 | 5,805.00 | 5,805.00 | 4,157,619 |
| 2026-03-06 | 5,439.50 | 5,683.50 | 5,405.50 | 5,615.00 | 5,615.00 | 2,560,233 |
| 2026-03-05 | 5,401.00 | 5,450.00 | 5,385.00 | 5,403.50 | 5,403.50 | 841,164 |
| 2026-03-04 | 5,491.00 | 5,530.00 | 5,368.50 | 5,388.50 | 5,388.50 | 1,266,494 |
| 2026-03-03 | 5,535.50 | 5,614.50 | 5,460.00 | 5,550.00 | 5,550.00 | 2,610,831 |
| 2026-03-02 | 5,240.50 | 5,538.00 | 5,226.00 | 5,518.00 | 5,518.00 | 5,278,532 |
| 2026-02-27 | 5,143.50 | 5,239.50 | 5,136.50 | 5,216.00 | 5,216.00 | 459,076 |
| 2026-02-26 | 5,163.50 | 5,174.50 | 5,132.50 | 5,146.50 | 5,146.50 | 336,312 |
| 2026-02-25 | 5,182.50 | 5,193.00 | 5,153.50 | 5,180.00 | 5,180.00 | 427,008 |
| 2026-02-24 | 5,189.00 | 5,254.00 | 5,165.00 | 5,174.50 | 5,174.50 | 441,421 |
| 2026-02-20 | 5,177.00 | 5,209.00 | 5,152.00 | 5,190.00 | 5,190.00 | 330,328 |
| 2026-02-19 | 5,215.00 | 5,217.00 | 5,159.50 | 5,171.00 | 5,171.00 | 367,328 |
| 2026-02-18 | 5,260.00 | 5,260.00 | 5,150.00 | 5,183.00 | 5,183.00 | 644,020 |
| 2026-02-17 | 5,230.00 | 5,265.00 | 5,228.00 | 5,252.00 | 5,252.00 | 286,157 |
| 2026-02-16 | 5,262.50 | 5,285.50 | 5,227.00 | 5,234.00 | 5,234.00 | 396,445 |
| 2026-02-13 | 5,212.00 | 5,270.00 | 5,201.00 | 5,256.50 | 5,256.50 | 623,345 |
| 2026-02-12 | 5,194.00 | 5,241.00 | 5,165.50 | 5,240.00 | 5,240.00 | 571,965 |
| 2026-02-11 | 5,132.00 | 5,220.00 | 5,122.00 | 5,192.00 | 5,192.00 | 590,267 |
| 2026-02-10 | 5,165.50 | 5,243.00 | 5,112.50 | 5,125.00 | 5,125.00 | 879,799 |
| 2026-02-09 | 5,110.00 | 5,190.00 | 5,055.00 | 5,179.50 | 5,179.50 | 758,143 |
| 2026-02-06 | 5,130.50 | 5,159.00 | 5,105.00 | 5,110.00 | 5,110.00 | 507,286 |
| 2026-02-05 | 5,193.00 | 5,196.00 | 5,090.50 | 5,155.00 | 5,155.00 | 1,022,424 |
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.