Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	21.850	21.870	21.600	21.610	20.426	8,781,900
2023-01-11	21.450	21.845	21.330	21.815	20.619	17,885,500
2023-01-10	21.635	21.635	21.130	21.415	20.241	15,436,600
2023-01-09	21.820	21.850	21.350	21.390	20.218	14,765,600
2023-01-06	21.650	21.885	21.605	21.615	20.430	7,262,600
2023-01-05	21.750	21.870	21.650	21.695	20.506	4,750,300
2023-01-04	21.965	21.970	21.705	21.850	20.653	5,391,700
2023-01-03	21.700	22.110	21.660	21.880	20.681	7,490,200
2022-12-30	21.785	21.850	21.585	21.750	20.558	7,520,400
2022-12-29	21.630	21.860	21.450	21.675	20.487	8,129,100
2022-12-28	22.045	22.130	21.450	21.650	20.464	18,330,800
2022-12-27	22.085	22.180	21.995	22.105	20.894	12,196,800
2022-12-26	22.005	22.130	21.915	22.040	20.832	10,818,600
2022-12-23	22.370	22.400	21.915	22.010	20.804	23,630,700
2022-12-22	22.650	22.795	22.280	22.550	21.314	19,435,800
2022-12-21	22.445	22.690	22.175	22.500	21.267	16,752,900
2022-12-20	21.520	22.480	21.505	22.300	21.078	20,140,300
2022-12-19	21.900	22.520	21.505	21.930	20.728	31,114,000
2022-12-16	21.960	22.040	21.700	21.850	20.653	9,482,300
2022-12-15	22.300	22.455	21.690	22.050	20.842	18,410,300
2022-12-14	22.630	22.695	22.200	22.350	21.125	12,482,200
2022-12-13	22.590	22.695	22.400	22.670	21.428	12,026,300
2022-12-12	22.540	22.690	22.070	22.390	21.163	16,850,800
2022-12-09	22.760	22.800	22.350	22.400	21.172	12,344,000
2022-12-08	22.610	23.010	22.535	22.800	21.550	18,500,100
2022-12-07	22.550	22.725	22.255	22.680	21.437	11,231,300
2022-12-06	22.900	23.020	22.455	22.870	21.617	16,315,000
2022-12-05	23.175	23.700	22.645	22.965	21.706	44,927,700
2022-12-02	21.800	23.365	21.600	22.810	21.560	75,164,100
2022-12-01	21.745	21.900	21.600	21.860	20.662	8,860,300
2022-11-30	21.835	21.835	21.520	21.600	20.416	8,696,100
2022-11-29	21.775	21.975	21.670	21.715	20.525	9,857,400
2022-11-28	21.620	21.925	21.470	21.805	20.610	8,824,200
2022-11-25	22.120	22.125	21.630	21.675	20.487	13,659,600
2022-11-24	21.495	22.175	21.375	22.055	20.846	26,252,300
2022-11-23	21.500	21.570	21.155	21.495	20.317	7,659,600
2022-11-22	21.455	21.620	21.190	21.330	20.161	8,051,100
2022-11-21	21.790	21.955	21.030	21.280	20.114	15,862,900
2022-11-18	21.610	22.140	21.375	21.830	20.634	10,795,700
2022-11-17	21.720	21.800	21.520	21.650	20.464	5,968,500
2022-11-16	21.345	21.895	21.180	21.740	20.549	10,259,800
2022-11-15	22.180	22.280	20.550	21.760	20.567	25,577,400
2022-11-14	21.950	22.280	21.805	22.160	20.946	14,999,600
2022-11-11	21.845	22.200	21.525	21.835	20.638	19,790,700
2022-11-10	21.310	21.940	21.310	21.630	20.445	17,189,600
2022-11-09	22.000	22.255	21.055	21.380	20.208	14,923,900
2022-11-08	22.300	22.300	21.715	22.140	20.927	20,880,100
2022-11-07	21.820	22.340	21.490	22.225	21.007	21,321,100
2022-11-03	21.690	21.800	21.145	21.610	20.426	14,961,300
2022-11-02	22.285	22.350	21.320	22.110	20.898	19,874,500
2022-11-01	21.840	22.500	21.700	22.400	21.172	18,874,200
2022-10-31	21.620	21.940	21.390	21.560	20.378	16,808,200
2022-10-28	20.980	21.795	20.760	21.620	20.435	27,985,200
2022-10-27	20.995	21.300	20.630	21.060	19.906	22,680,800
2022-10-26	20.800	20.990	20.335	20.800	19.660	20,193,500
2022-10-25	19.650	20.820	19.610	20.795	19.655	32,249,600
2022-10-24	19.670	19.920	19.450	19.740	18.658	9,927,400
2022-10-21	19.175	19.700	18.795	19.450	18.384	15,468,700
2022-10-20	19.035	19.330	18.905	19.145	18.096	10,641,900
2022-10-19	18.875	19.095	18.510	18.905	17.869	13,528,800

← NewerPage 17 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.