Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	19.650	19.830	18.870	19.350	18.290	17,066,800
2022-10-17	18.780	19.680	18.625	19.600	18.526	15,884,000
2022-10-14	18.900	18.915	18.435	18.680	17.656	8,236,200
2022-10-13	18.540	18.990	18.380	18.700	17.675	10,971,700
2022-10-12	18.720	18.820	18.415	18.470	17.458	6,707,600
2022-10-11	18.400	18.720	18.200	18.630	17.609	12,532,500
2022-10-10	17.000	18.530	16.815	18.310	17.307	28,673,700
2022-10-07	18.500	18.520	17.515	17.820	16.843	21,096,400
2022-10-06	19.080	19.250	18.500	18.635	17.614	16,612,200
2022-10-05	18.860	19.565	18.070	18.890	17.855	44,098,700
2022-10-04	19.300	19.300	18.400	18.930	17.893	29,085,100
2022-10-03	18.200	19.180	17.850	18.800	17.770	32,969,000
2022-09-30	17.960	18.390	16.920	17.720	16.749	40,186,900
2022-09-29	18.415	18.415	17.010	17.810	16.834	23,240,200
2022-09-28	18.000	18.875	17.860	18.085	17.094	33,665,200
2022-09-27	17.730	18.275	17.150	17.710	16.739	49,010,900
2022-09-26	20.500	20.500	16.565	17.800	16.825	91,143,400
2022-09-23	22.000	22.035	20.550	20.620	19.490	23,092,400
2022-09-22	21.710	22.380	21.400	21.825	20.629	27,941,500
2022-09-21	21.520	22.560	20.340	21.500	20.322	63,445,500
2022-09-20	25.765	25.885	22.580	23.060	21.796	72,411,000
2022-09-19	26.000	26.285	25.730	25.850	24.433	10,000,100
2022-09-16	26.460	26.620	25.770	26.100	24.670	14,022,200
2022-09-15	26.005	26.855	25.950	26.495	25.043	26,106,500
2022-09-14	26.060	26.085	25.600	25.995	24.570	8,993,800
2022-09-13	26.570	26.640	25.955	26.040	24.613	9,020,500
2022-09-12	26.240	26.680	26.205	26.485	25.034	14,246,000
2022-09-09	26.000	26.770	25.635	26.400	24.953	27,569,700
2022-09-08	25.645	26.230	25.510	25.710	24.301	17,026,600
2022-09-07	26.215	26.345	25.500	25.500	24.103	17,336,900
2022-09-06	27.300	27.300	26.005	26.235	24.797	24,863,100
2022-09-05	27.490	27.800	26.510	27.345	25.846	43,227,300
2022-09-02	25.370	27.770	25.340	27.370	25.870	142,707,200
2022-09-01	25.500	25.810	25.135	25.220	23.838	18,669,500
2022-08-31	25.055	25.600	24.820	25.500	24.103	21,721,600
2022-08-30	25.120	25.190	24.915	25.080	23.706	14,233,600
2022-08-29	24.935	25.325	24.860	25.070	23.696	13,040,900
2022-08-26	24.850	25.015	24.695	24.960	23.592	13,629,000
2022-08-25	25.270	25.300	24.440	24.650	23.299	22,198,100
2022-08-24	25.990	26.100	25.100	25.220	23.838	23,497,700
2022-08-23	25.990	26.185	25.855	25.970	24.547	9,427,100
2022-08-22	25.550	26.280	25.500	26.050	24.622	9,344,600
2022-08-19	26.100	26.100	25.510	25.745	24.334	6,906,100
2022-08-18	26.000	26.170	25.815	26.000	24.575	6,531,800
2022-08-17	26.500	26.750	26.000	26.000	24.575	9,524,200
2022-08-16	26.500	26.500	26.240	26.420	24.972	8,094,800
2022-08-15	26.700	26.700	25.850	26.490	25.038	12,745,500
2022-08-12	26.530	26.790	26.360	26.540	25.086	6,677,900
2022-08-11	26.970	27.215	26.245	26.750	25.284	24,182,500
2022-08-10	26.300	27.500	26.195	26.830	25.360	30,223,100
2022-08-09	25.700	26.295	25.520	26.255	24.816	12,127,900
2022-08-08	26.000	26.355	25.640	25.640	24.235	15,168,400
2022-08-05	26.350	26.495	25.390	25.390	23.999	16,345,600
2022-08-04	26.015	26.900	25.800	26.345	24.901	18,199,100
2022-08-03	26.570	26.860	26.005	26.005	24.580	14,537,000
2022-08-02	27.350	27.555	26.455	26.455	25.005	19,329,000
2022-08-01	28.200	29.100	27.265	27.425	25.922	45,732,500
2022-07-29	25.800	28.400	25.670	28.165	26.621	49,987,200
2022-07-28	26.100	26.325	25.650	25.880	24.462	8,593,900
2022-07-27	26.995	26.995	26.100	26.105	24.674	11,687,700

← NewerPage 18 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.