Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	29.140	30.250	29.015	29.840	28.999	23,516,000
2023-09-27	28.820	29.250	28.780	28.970	28.153	16,257,300
2023-09-26	28.920	28.950	28.540	28.900	28.085	18,320,800
2023-09-25	28.690	29.280	28.410	29.000	28.182	16,052,800
2023-09-22	28.485	28.935	28.200	28.710	27.900	18,271,900
2023-09-21	29.200	29.375	28.370	28.605	27.798	25,590,200
2023-09-20	29.495	29.675	28.615	29.095	28.275	33,077,500
2023-09-19	30.355	30.435	29.300	29.745	28.906	27,725,700
2023-09-18	30.720	30.890	30.220	30.475	29.616	14,988,700
2023-09-15	30.270	30.790	30.045	30.495	29.635	17,940,100
2023-09-14	30.400	30.500	29.705	30.500	29.640	27,634,100
2023-09-13	30.900	30.920	30.320	30.430	29.572	17,299,600
2023-09-12	30.430	30.925	30.110	30.605	29.742	26,697,600
2023-09-11	30.680	30.775	30.010	30.460	29.601	21,614,300
2023-09-08	31.285	31.520	30.550	30.600	29.737	29,713,800
2023-09-07	32.215	32.670	31.205	31.205	30.325	47,462,300
2023-09-06	32.330	32.395	31.660	32.110	31.205	30,392,900
2023-09-05	32.160	32.790	31.810	32.220	31.311	42,406,000
2023-09-04	31.505	32.300	31.450	31.970	31.069	30,227,100
2023-09-01	31.400	31.470	31.130	31.450	30.563	10,732,800
2023-08-31	31.380	31.600	31.225	31.445	30.558	17,288,100
2023-08-30	31.430	31.635	31.100	31.315	30.432	21,304,400
2023-08-29	31.000	31.550	30.820	31.430	30.544	30,924,800
2023-08-28	30.600	31.035	30.500	30.895	30.024	20,203,400
2023-08-25	30.650	30.740	30.290	30.600	29.737	10,021,700
2023-08-24	30.305	30.710	30.135	30.570	29.708	13,723,700
2023-08-23	30.850	31.165	30.000	30.600	29.737	43,969,600
2023-08-22	30.530	30.840	30.330	30.695	29.829	23,375,900
2023-08-21	30.710	30.800	30.330	30.430	29.572	29,490,400
2023-08-18	30.360	30.660	30.020	30.385	29.528	24,367,400
2023-08-17	30.520	30.720	29.905	30.070	29.222	24,651,100
2023-08-16	31.050	31.425	29.905	30.280	29.426	45,281,000
2023-08-15	30.800	32.270	30.330	31.400	30.515	73,933,900
2023-08-14	32.500	33.140	31.000	31.170	30.291	84,795,500
2023-08-11	31.435	32.440	31.115	32.085	31.180	49,647,100
2023-08-10	30.900	31.555	30.635	31.390	30.505	30,221,400
2023-08-09	30.850	31.035	30.290	30.695	29.829	25,883,500
2023-08-08	30.520	30.800	29.555	30.560	29.698	41,817,700
2023-08-07	31.225	31.840	30.215	30.615	29.752	49,945,500
2023-08-04	31.875	32.900	30.500	30.975	30.102	99,974,300
2023-08-03	31.490	31.850	31.145	31.755	30.860	35,633,000
2023-08-02	31.270	32.050	31.070	31.450	30.563	46,998,300
2023-08-01	29.785	31.800	29.530	31.300	30.417	90,601,300
2023-07-31	29.370	29.800	29.370	29.700	28.863	25,309,200
2023-07-28	29.335	29.500	29.115	29.500	28.668	20,191,900
2023-07-27	29.300	29.495	29.080	29.390	28.561	24,284,900
2023-07-26	28.990	29.260	28.830	29.185	28.362	18,981,200
2023-07-25	28.825	29.300	28.580	29.300	28.474	29,843,100
2023-07-24	28.820	29.090	28.620	28.870	28.056	18,389,600
2023-07-21	28.355	28.950	28.305	28.910	28.095	16,735,500
2023-07-20	29.210	29.230	28.325	28.725	27.915	26,527,300
2023-07-19	29.185	29.490	29.105	29.220	27.619	31,105,200
2023-07-18	29.005	29.870	28.860	29.650	28.025	53,121,300
2023-07-17	28.570	29.165	28.510	28.995	27.406	28,898,500
2023-07-14	28.770	29.140	28.550	29.080	27.486	17,520,400
2023-07-13	29.005	29.470	28.555	28.725	27.151	33,139,800
2023-07-12	28.390	29.150	28.365	28.970	27.382	36,525,600
2023-07-11	28.225	28.380	28.100	28.150	26.607	14,668,000
2023-07-10	28.340	28.350	28.060	28.300	26.749	15,368,000
2023-07-07	28.140	28.200	27.915	28.065	26.527	8,617,100

← NewerPage 14 of 22 · 1,273 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.