Surgutneftegaz PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.495	23.535	22.695	22.950	22.950	58,137,100
2024-09-04	22.150	23.465	21.935	23.350	23.350	139,488,500
2024-09-03	22.220	22.650	21.040	21.385	21.385	107,887,900
2024-09-02	22.980	23.095	21.750	21.950	21.950	92,487,900
2024-08-30	24.350	24.550	22.960	23.710	23.710	61,793,700
2024-08-29	24.215	24.385	23.710	24.195	24.195	39,658,800
2024-08-28	24.260	24.400	23.525	24.275	24.275	45,971,600
2024-08-27	25.100	25.200	24.180	24.255	24.255	41,572,200
2024-08-26	24.720	25.055	24.260	24.785	24.785	49,190,800
2024-08-23	24.675	25.120	23.505	23.740	23.740	72,700,000
2024-08-22	25.790	25.970	24.525	24.700	24.700	50,783,200
2024-08-21	25.595	25.815	25.305	25.625	25.625	32,325,800
2024-08-20	25.640	26.000	25.205	25.510	25.510	47,381,800
2024-08-19	26.180	26.180	25.435	25.520	25.520	43,114,800
2024-08-16	26.245	26.375	25.890	26.110	26.110	17,971,600
2024-08-15	26.400	26.595	26.100	26.125	26.125	19,774,000
2024-08-14	27.015	27.350	26.375	26.570	26.570	42,481,800
2024-08-13	26.110	27.195	26.110	27.015	27.015	64,420,800
2024-08-12	25.960	26.165	25.525	25.950	25.950	44,944,900
2024-08-09	26.100	26.480	25.980	26.140	26.140	20,639,400
2024-08-08	26.330	26.475	25.935	26.180	26.180	23,708,900
2024-08-07	26.300	26.560	25.705	26.445	26.445	57,800,600
2024-08-06	26.360	26.680	26.010	26.165	26.165	33,400,100
2024-08-05	26.620	26.685	26.130	26.175	26.175	55,826,400
2024-08-02	27.540	27.790	26.870	27.140	27.140	48,787,700
2024-08-01	27.870	28.280	27.510	27.680	27.680	21,997,200
2024-07-31	27.800	28.145	27.560	27.770	27.770	28,701,400
2024-07-30	27.100	27.930	27.030	27.720	27.720	35,351,300
2024-07-29	28.085	28.090	27.010	27.340	27.340	32,583,400
2024-07-26	28.935	29.225	27.910	28.080	28.080	44,210,600
2024-07-25	29.545	29.545	28.735	28.995	28.995	40,793,000
2024-07-24	28.860	29.700	28.640	29.655	29.655	43,468,500
2024-07-23	29.005	29.020	28.560	28.915	28.915	22,604,600
2024-07-22	28.370	29.075	28.265	29.030	29.030	62,817,700
2024-07-19	27.860	28.550	27.620	28.370	27.570	64,236,200
2024-07-18	27.070	27.865	27.060	27.775	26.992	59,809,600
2024-07-17	27.370	27.950	27.190	27.635	26.856	44,340,600
2024-07-16	27.300	27.750	26.765	27.450	26.676	46,501,500
2024-07-15	28.055	28.290	26.915	27.050	26.287	59,942,600
2024-07-12	28.500	28.570	27.880	27.910	27.123	28,631,100
2024-07-11	27.265	28.495	27.265	28.300	27.502	50,481,500
2024-07-10	28.195	28.310	27.300	27.595	26.817	49,937,200
2024-07-09	28.310	28.770	27.800	27.970	27.181	65,718,500
2024-07-08	29.285	29.285	28.225	28.320	27.521	35,181,400
2024-07-05	28.945	29.340	28.605	28.930	28.114	43,241,900
2024-07-04	29.995	30.300	28.920	29.130	28.309	64,219,800
2024-07-03	30.000	30.540	29.735	30.245	29.392	53,982,400
2024-07-02	30.260	30.800	30.020	30.105	29.256	57,009,400
2024-07-01	29.560	30.250	29.100	30.170	29.319	69,318,300
2024-06-28	28.040	29.485	27.910	29.340	28.513	107,436,700
2024-06-27	28.000	28.195	27.665	28.030	27.240	24,929,100
2024-06-26	28.185	28.380	27.950	28.225	27.429	31,694,500
2024-06-25	27.765	28.185	27.650	27.935	27.147	24,620,800
2024-06-24	27.770	28.120	27.540	27.710	26.929	26,139,400
2024-06-21	28.400	28.665	27.500	27.900	27.113	46,795,000
2024-06-20	27.000	28.385	26.860	28.160	27.366	184,239,900
2024-06-19	27.850	27.950	26.610	26.800	26.044	85,899,300
2024-06-18	28.825	28.980	27.635	27.885	27.099	50,711,300
2024-06-17	29.170	29.265	28.675	28.755	27.944	33,460,000
2024-06-14	28.840	29.525	28.700	29.310	28.484	43,289,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-20	0.8000 RUB
2023-07-20	0.8000 RUB
2022-07-20	0.8000 RUB
2021-07-20	0.7000 RUB
2020-07-20	0.6500 RUB
2019-07-18	0.6500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.