Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	25.100	25.360	24.870	25.150	23.772	22,492,700
2023-04-07	25.010	25.425	24.715	24.955	23.587	26,824,000
2023-04-06	25.135	25.515	24.645	24.770	23.413	42,422,800
2023-04-05	24.900	25.275	24.115	24.940	23.573	50,333,100
2023-04-04	24.155	25.575	24.065	24.650	23.299	109,495,900
2023-04-03	23.870	24.285	23.670	24.120	22.798	42,097,600
2023-03-31	23.945	23.970	23.260	23.505	22.217	24,755,800
2023-03-30	23.840	23.945	23.465	23.800	22.496	28,478,800
2023-03-29	23.715	23.865	23.460	23.775	22.472	21,864,800
2023-03-28	23.905	23.960	23.400	23.615	22.321	22,070,300
2023-03-27	23.390	24.095	23.100	23.805	22.500	67,044,600
2023-03-24	23.000	23.175	23.000	23.120	21.853	8,802,300
2023-03-23	23.030	23.235	22.900	23.085	21.820	16,606,100
2023-03-22	23.090	23.180	22.850	22.900	21.645	11,711,500
2023-03-21	23.300	23.700	22.705	22.945	21.688	42,468,900
2023-03-20	22.570	23.425	22.500	23.350	22.070	52,449,900
2023-03-17	22.450	22.600	22.225	22.550	21.314	23,176,900
2023-03-16	22.105	22.475	22.000	22.090	20.879	24,944,700
2023-03-15	22.375	22.425	21.910	22.060	20.851	16,705,300
2023-03-14	22.100	22.430	22.100	22.430	21.201	9,869,300
2023-03-13	22.310	22.470	22.040	22.180	20.964	19,188,600
2023-03-10	22.345	22.400	22.220	22.350	21.125	11,703,400
2023-03-09	22.625	22.695	22.430	22.550	21.314	9,071,000
2023-03-07	22.830	22.885	22.585	22.610	21.371	12,982,000
2023-03-06	22.640	22.815	22.530	22.750	21.503	17,265,100
2023-03-03	22.275	22.690	22.275	22.450	21.220	12,615,500
2023-03-02	22.885	22.935	22.200	22.345	21.120	26,813,500
2023-03-01	22.820	22.965	22.770	22.895	21.640	12,349,800
2023-02-28	22.490	22.930	22.490	22.840	21.588	23,677,300
2023-02-27	22.080	22.540	21.980	22.495	21.262	12,350,500
2023-02-24	22.270	22.425	22.080	22.195	20.979	8,865,200
2023-02-22	22.380	22.700	22.120	22.325	21.102	16,726,100
2023-02-21	22.165	22.545	22.100	22.285	21.064	22,249,600
2023-02-20	21.650	22.450	21.380	22.210	20.993	24,871,300
2023-02-17	21.475	21.890	21.400	21.515	20.336	18,648,000
2023-02-16	21.880	22.065	21.210	21.210	20.048	21,450,100
2023-02-15	22.550	22.570	21.200	21.655	20.468	28,805,000
2023-02-14	23.065	23.160	22.470	22.700	21.456	19,259,900
2023-02-13	23.170	23.290	23.090	23.235	21.962	7,803,100
2023-02-10	23.060	23.295	22.905	23.100	21.834	13,378,900
2023-02-09	23.120	23.360	22.895	23.200	21.929	19,230,900
2023-02-08	23.650	23.810	22.970	23.100	21.834	24,637,600
2023-02-07	23.525	23.985	23.405	23.550	22.259	28,750,900
2023-02-06	23.205	23.550	23.125	23.450	22.165	23,553,100
2023-02-03	23.295	23.340	23.005	23.200	21.929	14,124,800
2023-02-02	23.000	23.680	22.900	23.300	22.023	39,560,600
2023-02-01	23.205	23.250	22.720	23.015	21.754	22,715,300
2023-01-31	23.160	23.440	23.000	23.125	21.858	23,590,900
2023-01-30	23.495	23.725	22.900	23.140	21.872	53,296,300
2023-01-27	21.700	23.300	21.670	23.015	21.754	113,113,600
2023-01-26	21.735	21.850	21.645	21.670	20.482	5,912,800
2023-01-25	21.695	21.825	21.590	21.660	20.473	7,469,900
2023-01-24	21.945	22.090	21.680	21.700	20.511	11,245,000
2023-01-23	21.760	21.950	21.750	21.865	20.667	10,491,300
2023-01-20	21.785	21.890	21.645	21.680	20.492	5,715,500
2023-01-19	22.095	22.145	21.625	21.850	20.653	11,489,000
2023-01-18	22.095	22.350	21.920	22.000	20.794	14,169,900
2023-01-17	22.335	22.745	21.930	22.320	21.097	32,732,100
2023-01-16	21.800	22.500	21.760	22.440	21.210	28,753,700
2023-01-13	21.750	21.775	21.605	21.765	20.572	8,730,000

← NewerPage 16 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.