NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5,221.00 | 5,256.00 | 5,162.50 | 5,183.00 | 5,183.00 | 708,769 |
| 2026-02-03 | 5,267.00 | 5,278.00 | 5,210.00 | 5,230.00 | 5,230.00 | 546,190 |
| 2026-02-02 | 5,300.00 | 5,324.00 | 5,231.00 | 5,239.50 | 5,239.50 | 730,006 |
| 2026-01-30 | 5,355.00 | 5,389.00 | 5,275.00 | 5,289.00 | 5,289.00 | 798,972 |
| 2026-01-29 | 5,219.50 | 5,414.50 | 5,219.00 | 5,340.00 | 5,340.00 | 2,838,462 |
| 2026-01-28 | 5,284.00 | 5,298.00 | 5,218.00 | 5,226.00 | 5,226.00 | 879,066 |
| 2026-01-27 | 5,279.00 | 5,287.50 | 5,215.00 | 5,256.00 | 5,256.00 | 950,497 |
| 2026-01-26 | 5,382.50 | 5,391.50 | 5,245.00 | 5,259.00 | 5,259.00 | 1,095,372 |
| 2026-01-23 | 5,365.00 | 5,396.50 | 5,335.50 | 5,354.00 | 5,354.00 | 451,299 |
| 2026-01-22 | 5,410.00 | 5,419.50 | 5,330.50 | 5,355.00 | 5,355.00 | 723,623 |
| 2026-01-21 | 5,353.00 | 5,409.50 | 5,305.00 | 5,375.00 | 5,375.00 | 756,354 |
| 2026-01-20 | 5,405.50 | 5,425.50 | 5,330.00 | 5,350.00 | 5,350.00 | 838,501 |
| 2026-01-19 | 5,461.00 | 5,494.00 | 5,404.00 | 5,413.50 | 5,413.50 | 568,977 |
| 2026-01-16 | 5,400.00 | 5,460.00 | 5,391.00 | 5,438.00 | 5,438.00 | 642,670 |
| 2026-01-15 | 5,392.00 | 5,409.00 | 5,366.00 | 5,383.00 | 5,383.00 | 353,184 |
| 2026-01-14 | 5,395.00 | 5,429.00 | 5,352.00 | 5,390.50 | 5,390.50 | 676,492 |
| 2026-01-13 | 5,385.00 | 5,430.00 | 5,352.00 | 5,400.00 | 5,400.00 | 747,154 |
| 2026-01-12 | 5,520.00 | 5,550.00 | 5,363.00 | 5,376.00 | 5,376.00 | 2,022,616 |
| 2026-01-09 | 5,848.00 | 5,882.00 | 5,821.00 | 5,845.50 | 5,448.50 | 605,775 |
| 2026-01-08 | 5,853.00 | 5,879.50 | 5,821.50 | 5,832.50 | 5,436.38 | 661,639 |
| 2026-01-06 | 5,871.50 | 5,915.50 | 5,866.00 | 5,886.50 | 5,486.72 | 392,916 |
| 2026-01-05 | 5,904.50 | 5,922.00 | 5,831.00 | 5,876.00 | 5,476.93 | 449,871 |
| 2025-12-30 | 5,856.50 | 5,918.00 | 5,824.00 | 5,880.50 | 5,481.12 | 780,840 |
| 2025-12-29 | 5,792.50 | 5,974.00 | 5,775.00 | 5,795.00 | 5,401.43 | 1,673,363 |
| 2025-12-26 | 5,670.00 | 5,799.00 | 5,670.00 | 5,781.00 | 5,388.38 | 821,292 |
| 2025-12-25 | 5,682.50 | 5,707.00 | 5,650.00 | 5,669.50 | 5,284.45 | 462,865 |
| 2025-12-24 | 5,740.00 | 5,778.00 | 5,656.00 | 5,682.50 | 5,296.57 | 596,490 |
| 2025-12-23 | 5,817.00 | 5,841.00 | 5,705.00 | 5,720.00 | 5,331.52 | 881,050 |
| 2025-12-22 | 5,901.00 | 5,904.50 | 5,800.00 | 5,820.00 | 5,424.73 | 880,130 |
| 2025-12-19 | 5,887.00 | 5,965.00 | 5,837.50 | 5,853.50 | 5,455.96 | 1,370,599 |
| 2025-12-18 | 5,735.00 | 5,888.00 | 5,718.50 | 5,873.50 | 5,474.60 | 1,773,371 |
| 2025-12-17 | 5,742.50 | 5,784.00 | 5,685.00 | 5,717.00 | 5,328.73 | 731,610 |
| 2025-12-16 | 5,691.00 | 5,759.50 | 5,680.00 | 5,730.00 | 5,340.84 | 596,717 |
| 2025-12-15 | 5,665.00 | 5,765.00 | 5,643.00 | 5,707.00 | 5,319.41 | 872,968 |
| 2025-12-12 | 5,707.00 | 5,742.00 | 5,630.00 | 5,680.00 | 5,294.24 | 1,083,050 |
| 2025-12-11 | 5,555.50 | 5,765.00 | 5,550.00 | 5,684.50 | 5,298.43 | 1,680,645 |
| 2025-12-10 | 5,560.00 | 5,573.50 | 5,532.00 | 5,555.50 | 5,178.20 | 410,507 |
| 2025-12-09 | 5,528.00 | 5,599.00 | 5,487.00 | 5,513.50 | 5,139.05 | 1,043,154 |
| 2025-12-08 | 5,560.50 | 5,630.00 | 5,507.50 | 5,559.00 | 5,181.46 | 1,112,026 |
| 2025-12-05 | 5,456.00 | 5,585.00 | 5,450.00 | 5,555.00 | 5,177.73 | 1,071,677 |
| 2025-12-04 | 5,460.00 | 5,484.00 | 5,436.50 | 5,451.50 | 5,081.26 | 372,695 |
| 2025-12-03 | 5,448.50 | 5,463.00 | 5,400.00 | 5,452.50 | 5,082.19 | 772,636 |
| 2025-12-02 | 5,530.00 | 5,542.00 | 5,460.50 | 5,482.00 | 5,109.69 | 601,799 |
| 2025-12-01 | 5,532.00 | 5,568.00 | 5,487.50 | 5,537.50 | 5,161.42 | 989,974 |
| 2025-11-28 | 5,405.00 | 5,565.00 | 5,381.00 | 5,526.00 | 5,150.70 | 1,027,961 |
| 2025-11-27 | 5,471.00 | 5,498.00 | 5,351.00 | 5,402.50 | 5,035.59 | 920,274 |
| 2025-11-26 | 5,510.00 | 5,523.00 | 5,463.00 | 5,485.00 | 5,112.48 | 558,275 |
| 2025-11-25 | 5,520.00 | 5,559.50 | 5,412.00 | 5,520.00 | 5,145.11 | 1,825,746 |
| 2025-11-24 | 5,525.50 | 5,589.00 | 5,439.00 | 5,494.50 | 5,121.34 | 1,885,502 |
| 2025-11-21 | 5,495.00 | 5,591.50 | 5,428.00 | 5,498.50 | 5,125.07 | 4,099,870 |
| 2025-11-20 | 5,290.00 | 5,499.50 | 5,251.00 | 5,312.00 | 4,951.23 | 4,683,248 |
| 2025-11-19 | 5,065.00 | 5,378.00 | 5,037.00 | 5,300.00 | 4,940.05 | 5,866,212 |
| 2025-11-18 | 4,880.00 | 5,097.00 | 4,841.50 | 5,062.00 | 4,718.21 | 3,500,456 |
| 2025-11-17 | 5,134.50 | 5,137.00 | 4,857.50 | 4,905.00 | 4,571.87 | 2,869,200 |
| 2025-11-14 | 4,970.00 | 5,143.00 | 4,913.00 | 5,008.00 | 4,667.88 | 3,355,036 |
| 2025-11-13 | 4,918.00 | 4,995.00 | 4,815.00 | 4,930.00 | 4,595.18 | 4,610,026 |
| 2025-11-12 | 5,156.00 | 5,164.50 | 4,900.00 | 4,928.00 | 4,593.31 | 4,249,218 |
| 2025-11-11 | 5,136.00 | 5,173.50 | 5,090.00 | 5,128.00 | 4,779.73 | 1,356,325 |
| 2025-11-10 | 5,325.00 | 5,365.50 | 5,125.00 | 5,142.00 | 4,792.78 | 3,142,340 |
| 2025-11-07 | 5,320.00 | 5,350.00 | 5,223.00 | 5,296.50 | 4,936.79 | 2,573,520 |
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.