NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6,943.50 | 6,943.50 | 6,818.00 | 6,890.00 | 5,457.70 | 1,242,835 |
| 2024-11-27 | 6,870.00 | 6,916.50 | 6,770.00 | 6,856.00 | 5,430.77 | 1,480,873 |
| 2024-11-26 | 6,870.50 | 6,930.00 | 6,820.50 | 6,833.00 | 5,412.55 | 986,149 |
| 2024-11-25 | 6,946.00 | 6,979.00 | 6,835.50 | 6,919.00 | 5,480.67 | 828,826 |
| 2024-11-22 | 6,941.00 | 6,998.00 | 6,868.00 | 6,924.50 | 5,485.03 | 598,338 |
| 2024-11-21 | 6,810.00 | 6,949.00 | 6,768.00 | 6,821.50 | 5,403.44 | 1,045,777 |
| 2024-11-20 | 6,851.00 | 6,952.50 | 6,776.00 | 6,802.00 | 5,388.00 | 858,069 |
| 2024-11-19 | 6,958.00 | 6,991.50 | 6,810.00 | 6,835.00 | 5,414.14 | 866,383 |
| 2024-11-18 | 6,957.00 | 7,008.00 | 6,874.00 | 7,000.00 | 5,544.83 | 625,828 |
| 2024-11-15 | 6,932.50 | 7,037.00 | 6,911.00 | 7,014.50 | 5,556.32 | 505,412 |
| 2024-11-14 | 6,924.50 | 7,013.50 | 6,900.00 | 6,930.00 | 5,489.39 | 872,290 |
| 2024-11-13 | 6,990.00 | 7,048.00 | 6,918.00 | 7,000.00 | 5,544.83 | 739,997 |
| 2024-11-12 | 7,025.00 | 7,071.50 | 6,967.00 | 6,999.00 | 5,544.04 | 691,473 |
| 2024-11-11 | 7,205.50 | 7,235.00 | 6,995.00 | 7,000.00 | 5,544.83 | 1,556,463 |
| 2024-11-08 | 7,150.00 | 7,192.00 | 7,061.00 | 7,080.50 | 5,608.60 | 958,430 |
| 2024-11-07 | 6,994.00 | 7,139.00 | 6,950.00 | 7,050.00 | 5,584.44 | 671,029 |
| 2024-11-06 | 6,999.50 | 7,098.50 | 6,933.50 | 7,000.00 | 5,544.83 | 1,325,613 |
| 2024-11-05 | 6,867.00 | 6,920.00 | 6,821.00 | 6,863.00 | 5,436.31 | 512,809 |
| 2024-11-02 | 6,839.00 | 6,865.00 | 6,810.00 | 6,828.50 | 5,408.99 | 381,130 |
| 2024-11-01 | 6,805.50 | 6,850.00 | 6,720.50 | 6,800.50 | 5,386.81 | 888,732 |
| 2024-10-31 | 6,792.00 | 6,869.00 | 6,747.00 | 6,792.50 | 5,380.47 | 797,571 |
| 2024-10-30 | 6,855.00 | 6,894.00 | 6,773.50 | 6,857.50 | 5,431.96 | 908,779 |
| 2024-10-29 | 6,749.00 | 6,866.00 | 6,708.00 | 6,830.00 | 5,410.17 | 1,160,800 |
| 2024-10-28 | 6,695.00 | 6,785.00 | 6,580.00 | 6,715.00 | 5,319.08 | 2,429,892 |
| 2024-10-25 | 6,970.00 | 7,080.00 | 6,721.50 | 6,794.50 | 5,382.05 | 2,637,080 |
| 2024-10-24 | 6,920.00 | 6,986.00 | 6,890.00 | 6,950.50 | 5,505.63 | 589,487 |
| 2024-10-23 | 6,945.00 | 7,016.50 | 6,910.00 | 6,951.00 | 5,506.02 | 749,290 |
| 2024-10-22 | 7,008.50 | 7,024.00 | 6,945.00 | 6,953.00 | 5,507.61 | 738,603 |
| 2024-10-21 | 6,979.50 | 7,047.00 | 6,963.00 | 7,001.00 | 5,545.63 | 769,308 |
| 2024-10-18 | 6,915.50 | 6,995.50 | 6,906.00 | 6,950.00 | 5,505.23 | 973,265 |
| 2024-10-17 | 6,982.00 | 7,009.00 | 6,924.00 | 6,927.50 | 5,487.41 | 635,784 |
| 2024-10-16 | 6,997.00 | 7,055.00 | 6,928.50 | 6,967.50 | 5,519.09 | 808,905 |
| 2024-10-15 | 6,911.00 | 7,019.00 | 6,878.50 | 7,000.00 | 5,544.83 | 824,416 |
| 2024-10-14 | 6,824.00 | 6,947.50 | 6,785.00 | 6,920.00 | 5,481.47 | 1,482,262 |
| 2024-10-11 | 6,858.00 | 6,882.50 | 6,792.00 | 6,864.50 | 5,437.50 | 1,511,100 |
| 2024-10-10 | 6,892.00 | 6,904.50 | 6,845.00 | 6,857.00 | 5,431.56 | 1,238,377 |
| 2024-10-09 | 6,973.50 | 6,991.00 | 6,861.00 | 6,870.00 | 5,441.86 | 968,062 |
| 2024-10-08 | 7,043.00 | 7,055.00 | 6,960.50 | 7,004.00 | 5,548.00 | 749,417 |
| 2024-10-07 | 7,025.00 | 7,066.00 | 6,956.00 | 7,009.00 | 5,551.96 | 963,664 |
| 2024-10-04 | 6,960.00 | 7,076.50 | 6,925.50 | 7,000.00 | 5,544.83 | 1,210,876 |
| 2024-10-03 | 6,820.00 | 6,957.00 | 6,780.50 | 6,887.00 | 5,455.33 | 1,063,795 |
| 2024-10-02 | 6,969.00 | 6,980.00 | 6,781.50 | 6,843.50 | 5,420.87 | 1,025,658 |
| 2024-10-01 | 6,875.00 | 6,995.50 | 6,773.50 | 6,883.00 | 5,452.16 | 1,399,542 |
| 2024-09-30 | 6,948.50 | 6,972.50 | 6,852.00 | 6,959.50 | 5,512.75 | 709,120 |
| 2024-09-27 | 6,908.00 | 6,946.00 | 6,831.50 | 6,920.00 | 5,481.47 | 550,853 |
| 2024-09-26 | 6,849.00 | 6,890.00 | 6,770.00 | 6,878.50 | 5,448.59 | 859,841 |
| 2024-09-25 | 6,954.50 | 6,990.00 | 6,860.00 | 6,860.00 | 5,433.94 | 824,516 |
| 2024-09-24 | 6,985.00 | 7,050.50 | 6,865.50 | 6,954.00 | 5,508.40 | 1,013,610 |
| 2024-09-23 | 6,900.00 | 7,000.00 | 6,899.00 | 6,980.00 | 5,528.99 | 888,222 |
| 2024-09-20 | 6,815.50 | 6,898.00 | 6,812.50 | 6,870.00 | 5,441.86 | 753,711 |
| 2024-09-19 | 6,750.00 | 6,830.00 | 6,718.00 | 6,794.00 | 5,381.66 | 1,111,079 |
| 2024-09-18 | 6,803.00 | 6,831.00 | 6,730.50 | 6,755.00 | 5,350.77 | 827,432 |
| 2024-09-17 | 6,847.00 | 6,860.00 | 6,742.00 | 6,828.50 | 5,408.99 | 1,064,602 |
| 2024-09-16 | 6,650.00 | 6,824.50 | 6,581.50 | 6,800.00 | 5,386.41 | 1,604,887 |
| 2024-09-13 | 6,453.50 | 6,625.00 | 6,304.00 | 6,591.00 | 5,220.86 | 1,568,669 |
| 2024-09-12 | 6,420.00 | 6,448.00 | 6,370.50 | 6,400.00 | 5,069.56 | 1,056,700 |
| 2024-09-11 | 6,448.00 | 6,500.00 | 6,402.00 | 6,490.00 | 5,140.85 | 964,773 |
| 2024-09-10 | 6,536.00 | 6,548.50 | 6,376.00 | 6,439.00 | 5,100.46 | 1,047,003 |
| 2024-09-09 | 6,348.00 | 6,525.50 | 6,348.00 | 6,496.50 | 5,146.00 | 1,134,535 |
| 2024-09-06 | 6,287.00 | 6,357.00 | 6,232.00 | 6,294.00 | 4,985.60 | 883,982 |
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.