NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,500.00 | 5,506.50 | 5,417.00 | 5,440.00 | 5,070.54 | 737,655 |
| 2025-11-05 | 5,581.00 | 5,584.50 | 5,456.00 | 5,467.50 | 5,096.17 | 1,100,026 |
| 2025-11-03 | 5,480.00 | 5,598.50 | 5,475.00 | 5,571.00 | 5,192.64 | 622,402 |
| 2025-11-01 | 5,443.00 | 5,489.00 | 5,434.00 | 5,462.50 | 5,091.51 | 358,314 |
| 2025-10-31 | 5,515.00 | 5,543.50 | 5,396.00 | 5,453.00 | 5,082.66 | 1,054,099 |
| 2025-10-30 | 5,392.00 | 5,560.00 | 5,351.50 | 5,503.00 | 5,129.26 | 2,388,291 |
| 2025-10-29 | 5,455.50 | 5,492.00 | 5,353.00 | 5,389.00 | 5,023.00 | 1,769,472 |
| 2025-10-28 | 5,215.00 | 5,500.00 | 5,077.50 | 5,433.00 | 5,064.02 | 4,803,971 |
| 2025-10-27 | 5,636.00 | 5,638.00 | 5,226.00 | 5,350.00 | 4,986.65 | 4,920,994 |
| 2025-10-24 | 5,759.00 | 5,800.00 | 5,607.00 | 5,628.50 | 5,246.24 | 1,423,272 |
| 2025-10-23 | 5,898.00 | 5,919.50 | 5,680.00 | 5,760.00 | 5,368.81 | 3,885,121 |
| 2025-10-22 | 6,262.50 | 6,296.00 | 6,017.50 | 6,270.00 | 5,844.17 | 867,613 |
| 2025-10-21 | 6,374.00 | 6,388.00 | 6,080.00 | 6,156.50 | 5,738.38 | 995,723 |
| 2025-10-20 | 6,328.00 | 6,444.00 | 6,321.50 | 6,353.00 | 5,921.53 | 774,775 |
| 2025-10-17 | 6,189.50 | 6,343.50 | 6,130.00 | 6,283.50 | 5,856.75 | 1,054,187 |
| 2025-10-16 | 5,837.00 | 6,194.50 | 5,802.00 | 5,996.00 | 5,588.78 | 1,420,620 |
| 2025-10-15 | 5,885.00 | 5,909.00 | 5,835.00 | 5,857.00 | 5,459.22 | 529,727 |
| 2025-10-14 | 5,956.00 | 5,967.50 | 5,858.00 | 5,874.00 | 5,475.06 | 474,117 |
| 2025-10-13 | 5,964.00 | 6,043.00 | 5,901.50 | 5,951.50 | 5,547.30 | 656,436 |
| 2025-10-10 | 6,104.00 | 6,139.00 | 5,950.00 | 6,000.00 | 5,592.51 | 639,529 |
| 2025-10-09 | 5,968.00 | 6,113.50 | 5,831.00 | 6,100.00 | 5,685.72 | 961,149 |
| 2025-10-08 | 6,135.00 | 6,160.00 | 5,880.00 | 5,914.50 | 5,512.81 | 876,289 |
| 2025-10-07 | 6,100.00 | 6,165.50 | 6,075.50 | 6,144.00 | 5,726.73 | 476,478 |
| 2025-10-06 | 5,920.00 | 6,132.00 | 5,856.00 | 6,100.50 | 5,686.18 | 1,021,691 |
| 2025-10-03 | 6,030.00 | 6,060.00 | 5,911.00 | 5,927.50 | 5,524.93 | 581,202 |
| 2025-10-02 | 6,042.00 | 6,080.50 | 5,991.00 | 6,029.00 | 5,619.54 | 489,379 |
| 2025-10-01 | 6,093.00 | 6,116.00 | 6,007.50 | 6,034.50 | 5,624.66 | 432,809 |
| 2025-09-30 | 6,095.00 | 6,135.00 | 6,005.00 | 6,111.00 | 5,695.97 | 755,503 |
| 2025-09-29 | 6,228.00 | 6,264.00 | 6,073.00 | 6,099.00 | 5,684.78 | 617,325 |
| 2025-09-26 | 6,123.00 | 6,245.00 | 6,090.50 | 6,198.50 | 5,777.53 | 503,674 |
| 2025-09-25 | 6,190.00 | 6,209.50 | 6,108.00 | 6,149.50 | 5,731.85 | 358,880 |
| 2025-09-24 | 6,140.50 | 6,239.00 | 6,070.50 | 6,190.50 | 5,770.07 | 681,292 |
| 2025-09-23 | 6,273.50 | 6,298.50 | 6,111.50 | 6,253.00 | 5,828.32 | 578,862 |
| 2025-09-22 | 6,238.50 | 6,279.50 | 6,135.50 | 6,218.50 | 5,796.17 | 706,028 |
| 2025-09-19 | 6,326.00 | 6,355.00 | 6,235.50 | 6,262.00 | 5,836.71 | 532,652 |
| 2025-09-18 | 6,381.00 | 6,395.50 | 6,265.00 | 6,373.50 | 5,940.64 | 975,310 |
| 2025-09-17 | 6,375.50 | 6,421.50 | 6,334.50 | 6,358.50 | 5,926.66 | 509,827 |
| 2025-09-16 | 6,422.00 | 6,456.00 | 6,317.00 | 6,365.00 | 5,932.72 | 526,817 |
| 2025-09-15 | 6,455.00 | 6,500.00 | 6,370.50 | 6,423.50 | 5,987.24 | 597,686 |
| 2025-09-12 | 6,624.50 | 6,669.00 | 6,405.50 | 6,448.00 | 6,010.08 | 1,084,472 |
| 2025-09-11 | 6,537.50 | 6,657.50 | 6,522.00 | 6,619.50 | 6,169.93 | 746,013 |
| 2025-09-10 | 6,484.50 | 6,595.00 | 6,460.00 | 6,532.50 | 6,088.84 | 889,425 |
| 2025-09-09 | 6,483.50 | 6,502.50 | 6,442.50 | 6,488.00 | 6,047.36 | 459,661 |
| 2025-09-08 | 6,472.00 | 6,508.50 | 6,440.00 | 6,480.50 | 6,040.37 | 458,616 |
| 2025-09-05 | 6,470.00 | 6,498.00 | 6,450.50 | 6,484.00 | 6,043.64 | 482,370 |
| 2025-09-04 | 6,399.00 | 6,487.50 | 6,371.50 | 6,423.00 | 5,986.78 | 761,386 |
| 2025-09-03 | 6,336.50 | 6,405.50 | 6,310.00 | 6,393.00 | 5,958.82 | 450,714 |
| 2025-09-02 | 6,368.50 | 6,374.00 | 6,282.50 | 6,315.00 | 5,886.11 | 519,787 |
| 2025-09-01 | 6,443.50 | 6,459.00 | 6,352.50 | 6,361.00 | 5,928.99 | 606,628 |
| 2025-08-29 | 6,280.50 | 6,595.00 | 6,235.00 | 6,428.00 | 5,991.44 | 3,635,668 |
| 2025-08-28 | 6,328.00 | 6,343.50 | 6,250.00 | 6,328.00 | 5,898.23 | 326,001 |
| 2025-08-27 | 6,281.00 | 6,329.50 | 6,272.00 | 6,293.50 | 5,866.07 | 272,509 |
| 2025-08-26 | 6,283.00 | 6,315.00 | 6,255.50 | 6,273.50 | 5,847.43 | 334,709 |
| 2025-08-25 | 6,326.00 | 6,340.00 | 6,223.00 | 6,282.00 | 5,855.35 | 378,636 |
| 2025-08-22 | 6,249.00 | 6,340.00 | 6,237.50 | 6,321.00 | 5,891.71 | 456,464 |
| 2025-08-21 | 6,311.50 | 6,342.50 | 6,234.00 | 6,260.00 | 5,834.85 | 445,332 |
| 2025-08-20 | 6,365.50 | 6,382.00 | 6,300.00 | 6,339.00 | 5,908.48 | 324,176 |
| 2025-08-19 | 6,420.00 | 6,439.50 | 6,340.00 | 6,360.00 | 5,928.06 | 421,125 |
| 2025-08-18 | 6,393.00 | 6,491.50 | 6,275.00 | 6,355.00 | 5,923.40 | 823,277 |
| 2025-08-15 | 6,401.00 | 6,475.00 | 6,380.50 | 6,445.50 | 6,007.75 | 556,602 |
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.