Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	28.315	28.560	27.805	28.000	26.466	28,098,000
2023-07-05	27.925	28.360	27.880	28.190	26.645	19,728,100
2023-07-04	27.840	28.485	27.455	28.125	26.584	39,974,800
2023-07-03	28.440	28.510	27.730	27.910	26.380	23,588,200
2023-06-30	28.700	28.890	28.255	28.485	26.924	37,009,300
2023-06-29	28.025	28.690	27.905	28.480	26.919	54,868,600
2023-06-28	27.330	28.230	27.105	27.890	26.362	81,450,900
2023-06-27	26.550	27.550	26.290	26.990	25.511	44,603,600
2023-06-26	26.395	26.985	25.930	26.470	25.019	57,348,000
2023-06-23	26.990	27.080	25.570	27.010	25.530	41,295,500
2023-06-22	27.320	27.440	26.740	27.240	25.747	25,318,400
2023-06-21	27.425	27.460	27.185	27.380	25.879	15,770,700
2023-06-20	27.260	27.650	27.120	27.290	25.794	38,216,900
2023-06-19	26.670	27.400	26.470	27.285	25.790	39,501,100
2023-06-16	26.815	26.870	26.465	26.610	25.152	18,647,500
2023-06-15	25.895	26.900	25.820	26.870	25.397	62,675,600
2023-06-14	26.100	26.360	25.755	25.865	24.448	29,769,100
2023-06-13	25.550	26.065	25.550	25.825	24.410	20,768,400
2023-06-09	25.880	26.100	25.455	25.505	24.107	40,792,500
2023-06-08	25.135	25.475	25.050	25.460	24.065	19,483,000
2023-06-07	25.180	25.290	25.000	25.130	23.753	9,512,400
2023-06-06	24.885	25.240	24.750	25.025	23.654	17,481,100
2023-06-05	25.240	25.445	24.735	24.910	23.545	21,347,200
2023-06-02	24.700	25.285	24.665	25.285	23.899	20,210,500
2023-06-01	24.485	24.855	24.295	24.850	23.488	19,141,100
2023-05-31	24.150	24.505	24.055	24.450	23.110	10,998,300
2023-05-30	24.510	24.795	24.100	24.200	22.874	17,629,100
2023-05-29	24.490	24.820	24.310	24.775	23.417	18,538,300
2023-05-26	24.160	24.500	24.060	24.365	23.030	12,818,000
2023-05-25	24.310	24.375	24.005	24.100	22.779	12,559,600
2023-05-24	24.455	24.455	24.140	24.205	22.878	12,472,900
2023-05-23	24.100	24.485	23.850	24.320	22.987	17,543,600
2023-05-22	24.500	24.525	23.920	24.090	22.770	16,956,100
2023-05-19	24.200	24.670	24.020	24.295	22.964	29,537,200
2023-05-18	25.120	25.695	23.630	24.280	22.949	113,678,500
2023-05-17	25.120	25.185	24.655	24.945	23.578	24,593,000
2023-05-16	25.360	25.485	24.765	25.005	23.635	23,500,900
2023-05-15	24.100	25.330	24.005	25.060	23.687	61,462,100
2023-05-12	23.940	24.035	23.600	23.830	22.524	14,592,900
2023-05-11	23.850	24.345	23.400	24.230	22.902	33,761,600
2023-05-10	23.225	23.830	23.205	23.765	22.463	18,848,700
2023-05-08	23.305	23.435	23.140	23.200	21.929	6,893,900
2023-05-05	23.600	23.725	23.250	23.460	22.174	12,352,600
2023-05-04	23.520	23.820	23.280	23.280	22.004	22,619,800
2023-05-03	24.500	24.555	23.410	23.500	22.212	42,327,000
2023-05-02	25.085	25.265	24.345	24.410	23.072	19,476,200
2023-04-28	25.560	25.600	24.910	25.210	23.828	14,395,100
2023-04-27	25.190	25.600	25.050	25.550	24.150	21,030,200
2023-04-26	25.440	25.595	24.830	25.235	23.852	27,428,200
2023-04-25	26.030	26.255	25.425	25.685	24.277	36,276,700
2023-04-24	26.330	26.695	25.620	25.895	24.476	65,127,500
2023-04-21	25.300	26.345	25.185	26.130	24.698	91,650,500
2023-04-20	24.900	25.345	24.515	25.210	23.828	58,946,400
2023-04-19	25.100	25.185	24.730	24.975	23.606	20,593,100
2023-04-18	25.165	25.430	24.895	25.200	23.819	25,346,100
2023-04-17	24.750	25.190	24.505	25.100	23.724	29,621,600
2023-04-14	24.670	24.790	24.490	24.600	23.252	10,406,000
2023-04-13	24.820	24.950	24.320	24.820	23.460	19,921,200
2023-04-12	24.785	24.970	24.420	24.585	23.238	24,540,200
2023-04-11	25.440	25.795	24.600	24.800	23.441	56,414,800

← NewerPage 15 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.