NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7,737.50 | 7,805.00 | 7,690.00 | 7,709.00 | 6,610.90 | 745,085 |
| 2025-02-24 | 7,710.00 | 7,744.50 | 7,650.00 | 7,735.00 | 6,633.20 | 588,691 |
| 2025-02-21 | 7,721.00 | 7,790.00 | 7,636.50 | 7,703.50 | 6,606.19 | 648,005 |
| 2025-02-20 | 7,737.00 | 7,780.00 | 7,684.50 | 7,720.00 | 6,620.33 | 439,558 |
| 2025-02-19 | 7,647.00 | 7,760.00 | 7,590.00 | 7,680.00 | 6,586.03 | 594,657 |
| 2025-02-18 | 7,799.50 | 7,835.00 | 7,589.00 | 7,670.00 | 6,577.46 | 1,060,072 |
| 2025-02-17 | 7,575.00 | 7,819.00 | 7,550.00 | 7,750.00 | 6,646.06 | 1,041,127 |
| 2025-02-14 | 7,444.50 | 7,734.00 | 7,285.00 | 7,473.50 | 6,408.95 | 1,544,608 |
| 2025-02-13 | 7,680.00 | 7,981.50 | 7,390.00 | 7,479.00 | 6,413.66 | 2,625,855 |
| 2025-02-12 | 7,275.00 | 7,685.00 | 7,217.00 | 7,256.00 | 6,222.43 | 1,531,462 |
| 2025-02-11 | 7,147.50 | 7,289.50 | 7,147.50 | 7,270.00 | 6,234.43 | 610,101 |
| 2025-02-10 | 7,175.00 | 7,230.00 | 7,130.00 | 7,198.50 | 6,173.12 | 572,659 |
| 2025-02-07 | 7,150.00 | 7,180.00 | 7,120.00 | 7,162.00 | 6,141.82 | 326,119 |
| 2025-02-06 | 7,181.00 | 7,215.00 | 7,140.00 | 7,150.00 | 6,131.53 | 560,984 |
| 2025-02-05 | 7,080.50 | 7,184.50 | 7,080.50 | 7,120.00 | 6,105.80 | 370,359 |
| 2025-02-04 | 7,170.00 | 7,187.50 | 7,066.00 | 7,120.00 | 6,105.80 | 421,017 |
| 2025-02-03 | 7,160.00 | 7,206.00 | 7,104.50 | 7,176.00 | 6,153.82 | 429,275 |
| 2025-01-31 | 7,161.00 | 7,202.00 | 7,141.00 | 7,193.00 | 6,168.40 | 541,516 |
| 2025-01-30 | 7,185.00 | 7,214.50 | 7,152.50 | 7,190.00 | 6,165.83 | 384,311 |
| 2025-01-29 | 7,157.00 | 7,236.50 | 7,117.50 | 7,236.50 | 6,205.71 | 546,981 |
| 2025-01-28 | 7,065.50 | 7,176.00 | 7,040.00 | 7,168.00 | 6,146.96 | 459,802 |
| 2025-01-27 | 7,199.00 | 7,199.00 | 7,013.00 | 7,040.50 | 6,037.63 | 503,135 |
| 2025-01-24 | 7,216.00 | 7,226.00 | 7,160.00 | 7,196.50 | 6,171.40 | 347,307 |
| 2025-01-23 | 7,220.00 | 7,220.00 | 7,140.00 | 7,190.00 | 6,165.83 | 457,326 |
| 2025-01-22 | 7,243.50 | 7,287.50 | 7,206.00 | 7,265.00 | 6,230.15 | 538,641 |
| 2025-01-21 | 7,240.50 | 7,243.00 | 7,141.00 | 7,220.50 | 6,191.99 | 410,714 |
| 2025-01-20 | 7,376.00 | 7,400.00 | 7,165.00 | 7,252.50 | 6,219.43 | 872,440 |
| 2025-01-17 | 7,204.00 | 7,345.00 | 7,190.00 | 7,318.50 | 6,276.03 | 644,153 |
| 2025-01-16 | 7,190.00 | 7,255.00 | 7,170.50 | 7,210.00 | 6,182.98 | 563,475 |
| 2025-01-15 | 7,125.00 | 7,180.00 | 7,070.00 | 7,076.00 | 6,068.07 | 618,061 |
| 2025-01-14 | 7,010.50 | 7,129.50 | 6,980.00 | 7,100.50 | 6,089.08 | 631,568 |
| 2025-01-13 | 7,110.00 | 7,110.00 | 6,979.50 | 7,037.00 | 6,034.62 | 700,870 |
| 2025-01-10 | 6,972.50 | 7,146.00 | 6,901.50 | 7,030.00 | 6,028.62 | 1,696,373 |
| 2025-01-09 | 7,100.00 | 7,117.50 | 6,933.00 | 6,994.50 | 5,998.18 | 542,286 |
| 2025-01-08 | 7,090.00 | 7,124.00 | 7,045.00 | 7,110.00 | 6,097.23 | 245,014 |
| 2025-01-06 | 7,114.50 | 7,160.00 | 7,070.00 | 7,108.00 | 6,095.51 | 221,706 |
| 2025-01-03 | 7,255.00 | 7,260.00 | 7,101.00 | 7,125.00 | 6,110.09 | 262,096 |
| 2024-12-30 | 7,011.00 | 7,260.00 | 7,003.00 | 7,240.50 | 6,209.14 | 774,886 |
| 2024-12-28 | 6,990.50 | 7,012.00 | 6,955.50 | 6,975.00 | 5,981.46 | 454,148 |
| 2024-12-27 | 7,019.00 | 7,038.00 | 6,921.50 | 6,959.00 | 5,967.73 | 572,201 |
| 2024-12-26 | 6,988.00 | 7,096.50 | 6,988.00 | 7,030.00 | 6,028.62 | 883,163 |
| 2024-12-25 | 6,830.00 | 7,006.50 | 6,787.50 | 6,969.50 | 5,976.74 | 1,053,928 |
| 2024-12-24 | 6,919.00 | 6,960.50 | 6,825.00 | 6,847.50 | 5,872.12 | 724,126 |
| 2024-12-23 | 6,787.00 | 6,980.00 | 6,761.00 | 6,894.50 | 5,912.42 | 1,041,273 |
| 2024-12-20 | 6,294.00 | 6,804.00 | 6,280.00 | 6,728.00 | 5,769.64 | 2,156,227 |
| 2024-12-19 | 6,379.50 | 6,492.00 | 6,263.00 | 6,263.00 | 5,370.88 | 1,864,781 |
| 2024-12-18 | 6,297.00 | 6,395.00 | 6,238.00 | 6,342.00 | 5,438.62 | 729,988 |
| 2024-12-17 | 6,330.00 | 6,398.00 | 6,256.00 | 6,267.00 | 5,374.31 | 1,466,988 |
| 2024-12-16 | 6,770.00 | 6,787.50 | 6,685.50 | 6,736.00 | 5,335.72 | 1,120,955 |
| 2024-12-13 | 6,868.50 | 6,884.50 | 6,750.00 | 6,809.50 | 5,393.94 | 652,618 |
| 2024-12-12 | 6,898.00 | 6,959.50 | 6,862.00 | 6,886.00 | 5,454.53 | 686,966 |
| 2024-12-11 | 6,894.00 | 6,914.00 | 6,821.00 | 6,865.00 | 5,437.90 | 699,084 |
| 2024-12-10 | 6,995.50 | 6,995.50 | 6,880.00 | 6,900.50 | 5,466.02 | 693,187 |
| 2024-12-09 | 6,877.00 | 6,997.00 | 6,844.00 | 6,980.00 | 5,528.99 | 715,056 |
| 2024-12-06 | 6,860.00 | 6,913.50 | 6,800.00 | 6,850.00 | 5,426.02 | 641,205 |
| 2024-12-05 | 6,725.50 | 6,861.00 | 6,676.50 | 6,783.50 | 5,373.34 | 975,760 |
| 2024-12-04 | 6,784.50 | 6,812.00 | 6,714.00 | 6,726.00 | 5,327.79 | 956,078 |
| 2024-12-03 | 6,812.00 | 6,823.00 | 6,713.50 | 6,758.50 | 5,353.54 | 839,251 |
| 2024-12-02 | 6,880.00 | 6,880.00 | 6,799.00 | 6,826.50 | 5,407.40 | 1,385,540 |
| 2024-11-29 | 6,905.00 | 6,910.00 | 6,832.00 | 6,885.00 | 5,453.74 | 1,298,921 |
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.