Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	27.400	29.110	26.520	28.900	28.085	67,747,500
2024-06-11	29.085	29.345	28.405	28.725	27.915	52,537,200
2024-06-10	30.105	30.490	28.565	29.035	28.216	84,962,900
2024-06-07	28.890	30.165	28.740	29.565	28.731	74,654,900
2024-06-06	28.680	28.935	28.360	28.645	27.837	26,951,500
2024-06-05	28.900	29.300	28.320	28.680	27.871	58,407,200
2024-06-04	28.320	28.995	27.700	28.445	27.643	75,873,700
2024-06-03	28.780	29.235	26.700	27.700	26.919	154,504,300
2024-05-31	29.245	30.155	28.175	28.945	28.129	75,185,100
2024-05-30	30.790	30.840	29.250	29.875	29.033	53,272,300
2024-05-29	30.205	30.720	29.900	30.395	29.538	46,758,200
2024-05-28	30.400	31.000	29.550	29.710	28.872	94,216,900
2024-05-27	31.715	31.945	30.065	30.155	29.305	87,089,800
2024-05-24	32.855	32.970	31.545	31.850	30.952	71,764,300
2024-05-23	32.885	33.490	32.605	32.930	32.001	37,899,500
2024-05-22	32.970	33.325	32.800	33.000	32.069	27,450,100
2024-05-21	33.200	33.960	32.600	32.650	31.729	67,637,300
2024-05-20	33.300	33.650	32.375	33.160	32.225	99,435,800
2024-05-17	34.175	34.260	33.180	33.350	32.410	67,966,700
2024-05-16	33.800	34.475	33.500	33.930	32.973	84,428,500
2024-05-15	35.525	35.530	33.770	33.940	32.983	178,397,700
2024-05-14	36.000	36.150	35.335	35.480	34.480	77,201,400
2024-05-13	37.200	37.465	35.635	36.115	35.097	148,226,200
2024-05-10	36.485	37.050	36.460	36.930	35.889	40,478,900
2024-05-08	36.590	36.835	35.950	36.490	35.461	60,597,900
2024-05-07	35.900	36.695	35.900	36.315	35.291	82,061,400
2024-05-06	35.395	36.225	35.355	36.060	35.043	131,367,600
2024-05-03	34.795	35.490	34.665	35.160	34.169	63,154,000
2024-05-02	34.945	35.140	34.610	34.745	33.765	40,029,400
2024-04-30	35.500	35.745	34.850	34.930	33.945	62,734,300
2024-04-29	34.700	35.495	34.605	35.250	34.256	73,422,500
2024-04-27	33.400	34.870	33.350	34.365	33.396	141,821,300
2024-04-26	33.385	33.870	33.150	33.470	32.526	55,860,200
2024-04-25	33.020	33.730	32.990	33.075	32.142	54,403,300
2024-04-24	33.560	33.880	32.900	32.970	32.040	106,805,700
2024-04-23	34.900	35.385	33.340	33.570	32.623	187,382,500
2024-04-22	34.355	35.900	33.840	35.000	34.013	273,535,600
2024-04-19	33.000	34.345	32.960	34.175	33.211	194,751,000
2024-04-18	32.260	32.985	31.840	32.620	31.700	76,162,900
2024-04-17	32.980	33.075	32.155	32.370	31.457	55,606,700
2024-04-16	32.805	33.390	32.430	32.790	31.865	115,408,600
2024-04-15	31.760	32.750	31.615	32.350	31.438	165,055,700
2024-04-12	31.205	31.895	31.070	31.625	30.733	88,373,200
2024-04-11	31.590	31.740	30.910	31.000	30.126	46,317,400
2024-04-10	30.970	31.580	30.550	31.430	30.544	51,502,600
2024-04-09	31.800	31.980	30.885	31.080	30.204	71,876,100
2024-04-08	31.070	31.895	30.835	31.540	30.651	61,639,100
2024-04-05	30.680	31.460	30.640	30.880	30.009	57,815,100
2024-04-04	31.160	31.285	30.605	31.005	30.131	48,687,500
2024-04-03	30.935	31.325	30.570	31.150	30.272	51,164,500
2024-04-02	31.360	32.225	30.485	30.755	29.888	131,565,100
2024-04-01	30.000	31.630	29.665	31.430	30.544	162,068,400
2024-03-29	29.175	29.885	28.920	29.495	28.663	64,306,700
2024-03-28	29.390	29.570	29.070	29.105	28.284	43,027,800
2024-03-27	29.100	29.400	28.760	29.225	28.401	40,620,600
2024-03-26	29.360	29.460	28.845	28.940	28.124	62,743,400
2024-03-25	28.520	29.350	28.520	29.200	28.377	88,060,700
2024-03-22	28.250	28.915	28.250	28.570	27.764	90,758,700
2024-03-21	28.715	28.795	27.965	28.240	27.444	51,369,800
2024-03-20	28.860	29.125	28.250	28.395	27.594	56,894,400

← NewerPage 11 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.