NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6,336.00 | 6,403.50 | 6,283.00 | 6,386.00 | 5,952.29 | 533,809 |
| 2025-08-13 | 6,385.00 | 6,395.00 | 6,322.00 | 6,355.00 | 5,923.40 | 463,900 |
| 2025-08-12 | 6,356.50 | 6,396.00 | 6,291.50 | 6,370.00 | 5,937.38 | 422,948 |
| 2025-08-11 | 6,355.00 | 6,430.00 | 6,319.00 | 6,323.50 | 5,894.04 | 790,467 |
| 2025-08-08 | 6,224.00 | 6,331.50 | 6,179.50 | 6,250.00 | 5,825.53 | 680,073 |
| 2025-08-07 | 6,169.00 | 6,296.00 | 6,111.50 | 6,225.00 | 5,802.23 | 1,372,471 |
| 2025-08-06 | 6,083.00 | 6,250.00 | 5,985.00 | 6,001.50 | 5,593.91 | 1,159,821 |
| 2025-08-05 | 6,083.50 | 6,110.50 | 6,034.50 | 6,060.00 | 5,648.43 | 578,750 |
| 2025-08-04 | 5,924.00 | 6,099.00 | 5,924.00 | 6,064.00 | 5,652.16 | 849,201 |
| 2025-08-01 | 5,930.00 | 5,948.00 | 5,888.00 | 5,920.00 | 5,517.94 | 418,382 |
| 2025-07-31 | 5,925.00 | 5,968.50 | 5,870.50 | 5,924.00 | 5,521.67 | 467,390 |
| 2025-07-30 | 6,005.00 | 6,026.00 | 5,902.00 | 5,924.50 | 5,522.13 | 495,343 |
| 2025-07-29 | 5,993.00 | 6,030.50 | 5,955.00 | 6,009.00 | 5,600.90 | 470,750 |
| 2025-07-28 | 6,095.00 | 6,118.00 | 5,969.00 | 5,985.00 | 5,578.53 | 790,699 |
| 2025-07-25 | 6,169.00 | 6,196.50 | 6,050.00 | 6,058.00 | 5,646.57 | 668,285 |
| 2025-07-24 | 6,177.00 | 6,216.00 | 6,150.50 | 6,159.00 | 5,740.71 | 344,760 |
| 2025-07-23 | 6,197.00 | 6,249.50 | 6,190.00 | 6,224.00 | 5,801.29 | 481,180 |
| 2025-07-22 | 6,170.00 | 6,210.00 | 6,127.00 | 6,185.50 | 5,765.41 | 452,398 |
| 2025-07-21 | 6,128.00 | 6,219.00 | 6,120.00 | 6,167.00 | 5,748.17 | 723,310 |
| 2025-07-18 | 5,925.50 | 6,115.00 | 5,909.00 | 6,065.50 | 5,653.56 | 761,806 |
| 2025-07-17 | 5,943.00 | 6,009.00 | 5,910.50 | 5,930.00 | 5,527.26 | 610,953 |
| 2025-07-16 | 5,916.00 | 5,974.50 | 5,887.00 | 5,929.50 | 5,526.80 | 627,174 |
| 2025-07-15 | 5,937.00 | 5,980.00 | 5,904.00 | 5,930.00 | 5,527.26 | 638,520 |
| 2025-07-14 | 5,740.50 | 5,946.50 | 5,626.00 | 5,851.50 | 5,454.09 | 1,619,981 |
| 2025-07-11 | 5,932.00 | 5,941.50 | 5,706.00 | 5,735.00 | 5,345.50 | 1,173,251 |
| 2025-07-10 | 5,944.00 | 5,967.00 | 5,903.00 | 5,959.00 | 5,554.29 | 476,900 |
| 2025-07-09 | 6,013.00 | 6,223.00 | 5,886.50 | 5,913.50 | 5,511.88 | 1,283,003 |
| 2025-07-08 | 6,105.00 | 6,122.00 | 6,000.00 | 6,057.00 | 5,645.64 | 771,812 |
| 2025-07-07 | 6,151.50 | 6,165.00 | 6,100.00 | 6,114.00 | 5,698.76 | 414,031 |
| 2025-07-04 | 6,131.00 | 6,178.00 | 6,089.00 | 6,140.00 | 5,723.00 | 892,097 |
| 2025-07-03 | 6,240.00 | 6,244.00 | 6,127.50 | 6,140.50 | 5,723.46 | 823,226 |
| 2025-07-02 | 6,318.00 | 6,327.00 | 6,186.00 | 6,208.00 | 5,786.38 | 686,614 |
| 2025-07-01 | 6,325.00 | 6,348.00 | 6,291.00 | 6,327.50 | 5,897.76 | 469,849 |
| 2025-06-30 | 6,275.00 | 6,336.00 | 6,225.00 | 6,332.50 | 5,902.43 | 642,733 |
| 2025-06-27 | 6,216.00 | 6,289.50 | 6,186.50 | 6,260.50 | 5,835.32 | 566,188 |
| 2025-06-26 | 6,250.00 | 6,258.00 | 6,202.00 | 6,233.50 | 5,810.15 | 310,907 |
| 2025-06-25 | 6,218.50 | 6,268.50 | 6,185.50 | 6,250.00 | 5,825.53 | 460,327 |
| 2025-06-24 | 6,245.00 | 6,247.50 | 6,110.00 | 6,177.50 | 5,757.95 | 895,184 |
| 2025-06-23 | 6,388.50 | 6,390.00 | 6,230.00 | 6,305.50 | 5,877.26 | 881,606 |
| 2025-06-20 | 6,322.50 | 6,358.50 | 6,260.00 | 6,283.50 | 5,856.75 | 474,471 |
| 2025-06-19 | 6,385.50 | 6,409.00 | 6,311.50 | 6,350.00 | 5,918.74 | 832,038 |
| 2025-06-18 | 6,420.00 | 6,428.00 | 6,350.50 | 6,390.50 | 5,956.49 | 622,260 |
| 2025-06-17 | 6,274.50 | 6,430.00 | 6,238.00 | 6,379.50 | 5,946.23 | 931,235 |
| 2025-06-16 | 6,414.00 | 6,568.50 | 6,250.00 | 6,255.50 | 5,830.65 | 1,784,216 |
| 2025-06-13 | 6,291.00 | 6,384.00 | 6,227.50 | 6,318.00 | 5,888.91 | 1,395,364 |
| 2025-06-11 | 6,195.50 | 6,231.50 | 6,145.00 | 6,162.50 | 5,743.97 | 548,759 |
| 2025-06-10 | 6,272.00 | 6,283.00 | 6,138.00 | 6,190.00 | 5,769.60 | 711,261 |
| 2025-06-09 | 6,345.00 | 6,383.00 | 6,221.50 | 6,240.00 | 5,816.21 | 676,991 |
| 2025-06-06 | 6,454.00 | 6,545.00 | 6,330.00 | 6,337.50 | 5,907.09 | 1,085,870 |
| 2025-06-05 | 6,448.00 | 6,472.00 | 6,437.50 | 6,469.50 | 6,030.12 | 423,557 |
| 2025-06-04 | 6,473.00 | 6,487.50 | 6,422.00 | 6,443.00 | 6,005.42 | 704,634 |
| 2025-06-03 | 6,360.00 | 6,497.50 | 6,350.00 | 6,440.00 | 6,002.62 | 1,793,592 |
| 2025-06-02 | 6,761.50 | 6,834.00 | 6,673.00 | 6,766.00 | 5,802.23 | 1,723,663 |
| 2025-05-30 | 6,680.50 | 6,764.00 | 6,651.00 | 6,738.00 | 5,778.21 | 755,821 |
| 2025-05-29 | 6,695.50 | 6,815.00 | 6,650.00 | 6,700.50 | 5,746.06 | 858,764 |
| 2025-05-28 | 6,486.00 | 6,687.00 | 6,444.00 | 6,600.50 | 5,660.30 | 742,303 |
| 2025-05-27 | 6,438.00 | 6,498.00 | 6,371.50 | 6,470.00 | 5,548.39 | 469,003 |
| 2025-05-26 | 6,557.50 | 6,569.00 | 6,400.00 | 6,402.00 | 5,490.08 | 624,919 |
| 2025-05-23 | 6,482.00 | 6,561.50 | 6,482.00 | 6,530.00 | 5,599.84 | 333,906 |
| 2025-05-22 | 6,608.00 | 6,617.00 | 6,470.00 | 6,551.50 | 5,618.28 | 701,004 |
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.