Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	28.225	28.270	27.350	27.505	26.729	50,316,200
2023-12-20	28.145	28.755	27.915	28.225	27.429	57,710,900
2023-12-19	28.290	28.300	27.755	27.830	27.045	33,208,700
2023-12-18	27.835	28.635	27.530	28.200	27.405	66,378,100
2023-12-15	26.980	28.005	26.935	27.850	27.065	38,455,600
2023-12-14	27.330	27.490	26.790	27.000	26.239	18,814,400
2023-12-13	26.855	27.330	26.560	27.135	26.370	18,576,400
2023-12-12	27.000	27.520	26.795	27.000	26.239	36,156,300
2023-12-11	27.965	27.965	26.510	26.725	25.971	56,898,600
2023-12-08	28.115	28.550	27.865	27.910	27.123	21,497,900
2023-12-07	28.090	28.440	27.515	28.045	27.254	50,499,500
2023-12-06	29.835	29.920	27.145	28.600	27.794	65,500,100
2023-12-05	29.955	30.165	29.290	30.090	29.242	35,240,800
2023-12-04	30.850	30.880	29.840	30.310	29.455	32,152,200
2023-12-01	31.590	31.740	30.460	30.995	30.121	31,460,400
2023-11-30	31.700	31.935	31.515	31.600	30.709	12,952,300
2023-11-29	32.050	32.280	31.540	31.680	30.787	14,612,500
2023-11-28	31.730	32.000	31.480	31.900	31.001	16,912,100
2023-11-27	32.020	32.080	31.400	31.505	30.617	20,615,400
2023-11-24	31.995	32.225	31.910	32.020	31.117	15,022,100
2023-11-23	32.130	32.215	31.615	31.855	30.957	9,889,900
2023-11-22	32.350	32.740	31.900	32.320	31.409	18,856,600
2023-11-21	32.040	32.400	31.860	32.320	31.409	16,308,700
2023-11-20	32.320	32.490	31.935	32.105	31.200	18,297,100
2023-11-17	31.200	32.460	30.965	32.215	31.307	41,186,100
2023-11-16	32.060	32.070	31.000	31.505	30.617	27,431,200
2023-11-15	31.665	32.170	31.410	32.030	31.127	13,318,300
2023-11-14	32.260	32.335	31.510	31.880	30.981	19,970,100
2023-11-13	32.650	32.650	32.220	32.435	31.520	14,541,300
2023-11-10	32.885	32.885	32.495	32.725	31.802	14,245,800
2023-11-09	32.560	33.135	32.195	32.315	31.404	40,639,000
2023-11-08	32.100	32.930	31.995	32.500	31.584	31,425,900
2023-11-07	32.370	32.500	32.000	32.410	31.496	14,006,300
2023-11-06	31.855	32.445	31.775	32.390	31.477	16,044,500
2023-11-03	31.975	32.035	31.360	31.850	30.952	26,414,600
2023-11-02	32.415	32.540	31.725	32.000	31.098	27,261,500
2023-11-01	32.745	32.880	32.140	32.205	31.297	25,001,200
2023-10-31	32.970	33.300	32.300	32.865	31.938	25,152,400
2023-10-30	32.645	33.575	32.490	33.025	32.094	26,413,000
2023-10-27	32.360	32.975	31.875	32.365	31.452	31,974,400
2023-10-26	33.200	33.520	32.450	32.630	31.710	26,535,200
2023-10-25	32.720	34.170	32.400	33.450	32.507	82,312,200
2023-10-24	32.200	33.075	31.900	33.020	32.089	45,578,100
2023-10-23	32.515	32.685	32.195	32.480	31.564	14,792,700
2023-10-20	32.945	32.945	32.135	32.655	31.734	32,982,800
2023-10-19	33.060	33.060	32.660	32.895	31.967	16,156,200
2023-10-18	32.995	33.150	32.560	33.095	32.162	28,521,700
2023-10-17	32.780	33.100	32.625	32.895	31.967	20,831,900
2023-10-16	32.620	32.890	32.230	32.810	31.885	27,933,200
2023-10-13	32.240	32.750	32.135	32.495	31.579	26,512,000
2023-10-12	31.800	32.380	31.575	32.315	31.404	36,480,900
2023-10-11	33.300	33.420	31.630	33.190	32.254	54,440,100
2023-10-10	33.450	33.670	33.110	33.445	32.502	24,335,700
2023-10-09	34.095	34.545	33.180	33.520	32.575	65,601,100
2023-10-06	33.925	34.100	33.260	33.745	32.793	66,457,200
2023-10-05	32.860	34.050	32.670	33.690	32.740	117,181,800
2023-10-04	33.395	34.175	32.775	33.500	32.555	132,227,900
2023-10-03	32.525	33.700	32.050	33.510	32.565	144,058,200
2023-10-02	31.900	33.460	31.700	32.710	31.788	201,663,600
2023-09-29	30.050	31.895	29.860	31.170	30.291	80,902,800

← NewerPage 13 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.