NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,092.00 | 6,124.00 | 5,999.50 | 6,029.50 | 6,029.50 | 1,134,058 |
| 2026-10-16 | 6,019.00 | 6,089.50 | 5,991.50 | 6,042.00 | 6,042.00 | 863,989 |
| 2026-10-15 | 6,065.00 | 6,110.00 | 5,959.00 | 5,980.00 | 5,980.00 | 947,459 |
| 2026-10-14 | 6,065.00 | 6,120.00 | 6,023.00 | 6,090.00 | 6,090.00 | 1,251,342 |
| 2026-10-13 | 5,983.00 | 6,084.00 | 5,950.00 | 6,017.00 | 6,017.00 | 1,475,601 |
| 2026-10-12 | 6,164.50 | 6,164.50 | 5,939.50 | 5,990.00 | 5,990.00 | 3,622,542 |
| 2026-10-09 | 5,633.00 | 6,107.50 | 5,523.50 | 5,686.00 | 5,686.00 | 4,246,761 |
| 2026-10-08 | 5,673.00 | 5,677.00 | 5,570.50 | 5,629.50 | 5,629.50 | 1,064,255 |
| 2026-10-07 | 5,587.50 | 5,687.50 | 5,565.00 | 5,660.00 | 5,660.00 | 1,305,382 |
| 2026-10-06 | 5,553.50 | 5,597.50 | 5,484.50 | 5,585.00 | 5,585.00 | 1,105,906 |
| 2026-10-05 | 5,428.00 | 5,591.00 | 5,424.50 | 5,529.00 | 5,529.00 | 1,923,989 |
| 2026-10-02 | 5,432.00 | 5,443.50 | 5,360.50 | 5,420.00 | 5,420.00 | 553,623 |
| 2026-10-01 | 5,461.00 | 5,489.00 | 5,395.50 | 5,421.00 | 5,421.00 | 613,027 |
| 2026-09-30 | 5,370.00 | 5,502.00 | 5,346.50 | 5,452.00 | 5,452.00 | 1,054,639 |
| 2026-09-29 | 5,311.50 | 5,407.00 | 5,254.00 | 5,377.00 | 5,377.00 | 765,732 |
| 2026-09-28 | 5,385.00 | 5,388.50 | 5,270.00 | 5,305.00 | 5,305.00 | 838,825 |
| 2026-09-25 | 5,410.00 | 5,424.50 | 5,335.00 | 5,374.50 | 5,374.50 | 648,122 |
| 2026-09-24 | 5,435.00 | 5,446.50 | 5,332.50 | 5,410.00 | 5,410.00 | 1,016,440 |
| 2026-09-23 | 5,240.00 | 5,448.00 | 5,223.50 | 5,397.50 | 5,397.50 | 2,270,384 |
| 2026-09-22 | 5,207.00 | 5,278.00 | 5,190.50 | 5,256.00 | 5,256.00 | 988,691 |
| 2026-09-21 | 5,201.50 | 5,283.00 | 5,147.00 | 5,187.50 | 5,187.50 | 934,227 |
Page 1 of 1 · 21 trading days
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.