NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6,594.00 | 6,670.00 | 6,575.00 | 6,592.00 | 5,653.01 | 375,152 |
| 2025-05-20 | 6,649.50 | 6,667.50 | 6,561.50 | 6,561.50 | 5,626.86 | 332,451 |
| 2025-05-19 | 6,620.00 | 6,740.00 | 6,611.50 | 6,677.50 | 5,726.33 | 708,464 |
| 2025-05-16 | 6,611.50 | 6,689.00 | 6,491.00 | 6,590.00 | 5,651.30 | 735,470 |
| 2025-05-15 | 6,680.00 | 6,732.50 | 6,540.50 | 6,584.00 | 5,646.15 | 700,940 |
| 2025-05-14 | 6,785.00 | 6,840.00 | 6,660.00 | 6,765.00 | 5,801.37 | 419,199 |
| 2025-05-13 | 6,774.00 | 6,790.00 | 6,704.00 | 6,779.50 | 5,813.80 | 386,161 |
| 2025-05-12 | 6,563.00 | 6,800.00 | 6,560.00 | 6,745.00 | 5,784.22 | 870,633 |
| 2025-05-08 | 6,455.00 | 6,536.00 | 6,451.00 | 6,512.50 | 5,584.84 | 285,275 |
| 2025-05-07 | 6,380.50 | 6,497.00 | 6,340.00 | 6,448.00 | 5,529.52 | 641,411 |
| 2025-05-06 | 6,338.50 | 6,462.50 | 6,292.50 | 6,425.00 | 5,509.80 | 698,328 |
| 2025-05-05 | 6,504.00 | 6,574.50 | 6,285.00 | 6,300.50 | 5,403.03 | 982,184 |
| 2025-05-02 | 6,685.00 | 6,703.50 | 6,485.00 | 6,540.00 | 5,608.42 | 389,091 |
| 2025-04-30 | 6,725.00 | 6,763.00 | 6,595.00 | 6,665.00 | 5,715.61 | 686,926 |
| 2025-04-29 | 6,827.00 | 6,868.00 | 6,700.00 | 6,760.00 | 5,797.08 | 419,378 |
| 2025-04-28 | 6,878.00 | 6,963.00 | 6,805.00 | 6,909.00 | 5,924.86 | 776,244 |
| 2025-04-25 | 6,693.50 | 6,875.00 | 6,693.00 | 6,875.00 | 5,895.70 | 685,458 |
| 2025-04-24 | 6,746.00 | 6,800.00 | 6,680.00 | 6,713.00 | 5,756.78 | 444,399 |
| 2025-04-23 | 6,777.00 | 6,789.00 | 6,678.00 | 6,748.00 | 5,786.79 | 617,549 |
| 2025-04-22 | 6,743.00 | 6,825.00 | 6,672.00 | 6,759.50 | 5,796.65 | 742,046 |
| 2025-04-21 | 6,675.50 | 6,765.00 | 6,631.50 | 6,730.00 | 5,771.35 | 521,145 |
| 2025-04-18 | 6,676.00 | 6,699.50 | 6,500.00 | 6,628.00 | 5,683.88 | 745,494 |
| 2025-04-17 | 6,530.00 | 6,720.00 | 6,517.00 | 6,623.00 | 5,679.60 | 803,595 |
| 2025-04-16 | 6,467.00 | 6,550.00 | 6,410.00 | 6,545.00 | 5,612.71 | 456,729 |
| 2025-04-15 | 6,475.00 | 6,520.00 | 6,410.00 | 6,460.00 | 5,539.81 | 324,288 |
| 2025-04-14 | 6,522.00 | 6,599.00 | 6,427.50 | 6,498.00 | 5,572.40 | 703,350 |
| 2025-04-11 | 6,375.50 | 6,533.00 | 6,374.50 | 6,508.50 | 5,581.41 | 811,795 |
| 2025-04-10 | 6,520.00 | 6,530.00 | 6,305.00 | 6,393.00 | 5,482.36 | 1,062,122 |
| 2025-04-09 | 6,270.00 | 6,550.00 | 6,110.00 | 6,208.50 | 5,324.14 | 2,014,898 |
| 2025-04-08 | 6,399.50 | 6,478.00 | 6,278.00 | 6,400.50 | 5,488.79 | 1,109,619 |
| 2025-04-07 | 6,430.00 | 6,596.00 | 6,275.50 | 6,351.00 | 5,446.34 | 2,916,075 |
| 2025-04-04 | 6,818.00 | 6,824.50 | 6,445.50 | 6,522.50 | 5,593.41 | 1,870,665 |
| 2025-04-03 | 6,977.00 | 7,030.00 | 6,700.00 | 6,719.50 | 5,762.35 | 1,018,617 |
| 2025-04-02 | 6,892.00 | 6,989.00 | 6,851.00 | 6,876.00 | 5,896.56 | 719,619 |
| 2025-04-01 | 7,038.50 | 7,104.00 | 6,887.50 | 6,920.00 | 5,934.29 | 871,014 |
| 2025-03-31 | 7,065.00 | 7,114.50 | 6,800.00 | 7,030.50 | 6,029.05 | 1,216,507 |
| 2025-03-28 | 7,108.00 | 7,129.50 | 7,048.00 | 7,062.50 | 6,056.49 | 739,006 |
| 2025-03-27 | 7,200.00 | 7,200.00 | 7,097.00 | 7,133.00 | 6,116.95 | 584,404 |
| 2025-03-26 | 7,275.50 | 7,309.00 | 7,180.00 | 7,213.00 | 6,185.55 | 533,574 |
| 2025-03-25 | 7,291.00 | 7,330.00 | 7,184.00 | 7,256.00 | 6,222.43 | 1,028,467 |
| 2025-03-24 | 7,350.00 | 7,385.50 | 7,250.50 | 7,270.00 | 6,234.43 | 995,514 |
| 2025-03-21 | 7,300.00 | 7,398.00 | 7,299.00 | 7,311.50 | 6,270.02 | 1,047,881 |
| 2025-03-20 | 7,221.50 | 7,316.50 | 7,175.00 | 7,304.00 | 6,263.59 | 1,383,149 |
| 2025-03-19 | 7,200.00 | 7,278.50 | 7,150.00 | 7,240.00 | 6,208.71 | 557,196 |
| 2025-03-18 | 7,223.50 | 7,299.00 | 7,157.00 | 7,269.00 | 6,233.58 | 940,983 |
| 2025-03-17 | 7,163.00 | 7,272.00 | 7,152.00 | 7,218.00 | 6,189.84 | 731,164 |
| 2025-03-14 | 7,120.00 | 7,180.00 | 7,081.50 | 7,170.00 | 6,148.68 | 573,471 |
| 2025-03-13 | 7,207.00 | 7,242.00 | 7,095.00 | 7,100.50 | 6,089.08 | 996,398 |
| 2025-03-12 | 7,257.50 | 7,259.00 | 7,180.00 | 7,204.00 | 6,177.84 | 391,736 |
| 2025-03-11 | 7,185.00 | 7,278.50 | 7,156.00 | 7,225.00 | 6,195.84 | 537,137 |
| 2025-03-10 | 7,230.00 | 7,260.00 | 7,161.50 | 7,201.50 | 6,175.69 | 547,759 |
| 2025-03-07 | 7,200.00 | 7,305.50 | 7,100.50 | 7,150.00 | 6,131.53 | 1,034,167 |
| 2025-03-06 | 7,250.00 | 7,284.50 | 7,130.00 | 7,202.50 | 6,176.55 | 843,624 |
| 2025-03-05 | 7,405.50 | 7,405.50 | 7,230.00 | 7,300.00 | 6,260.16 | 1,054,109 |
| 2025-03-04 | 7,356.00 | 7,472.00 | 7,245.00 | 7,295.50 | 6,256.30 | 1,375,930 |
| 2025-03-03 | 7,559.50 | 7,580.00 | 7,266.50 | 7,310.00 | 6,268.74 | 1,118,343 |
| 2025-02-28 | 7,497.00 | 7,559.50 | 7,390.00 | 7,460.00 | 6,397.37 | 793,380 |
| 2025-02-27 | 7,570.00 | 7,630.00 | 7,466.50 | 7,549.00 | 6,473.69 | 674,650 |
| 2025-02-26 | 7,729.00 | 7,764.50 | 7,511.00 | 7,648.50 | 6,559.02 | 902,492 |
| 2025-02-25 | 7,737.50 | 7,805.00 | 7,690.00 | 7,709.00 | 6,610.90 | 745,085 |
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.