Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	26.995	26.995	26.100	26.105	24.674	11,687,700
2022-07-26	27.070	27.430	26.305	26.785	25.317	16,134,500
2022-07-25	26.350	27.185	25.550	27.050	25.568	18,040,200
2022-07-22	25.800	26.680	25.775	26.365	24.920	22,134,200
2022-07-21	24.960	26.500	24.515	25.770	24.358	46,421,800
2022-07-20	24.050	24.985	23.885	24.900	23.535	10,625,300
2022-07-19	23.895	24.050	23.425	24.050	21.976	14,628,600
2022-07-18	24.550	24.900	24.275	24.450	22.341	9,481,700
2022-07-15	24.100	24.580	23.620	24.550	22.433	10,914,100
2022-07-14	24.430	24.840	23.805	23.950	21.884	11,820,100
2022-07-13	24.940	25.010	24.175	24.330	22.232	11,958,900
2022-07-12	25.115	25.150	24.325	24.780	22.643	11,367,000
2022-07-11	25.945	25.960	24.985	25.185	23.013	10,273,300
2022-07-08	26.180	26.280	25.420	25.995	23.753	10,134,200
2022-07-07	26.350	26.430	25.700	26.135	23.881	12,379,700
2022-07-06	27.075	27.470	26.005	26.370	24.096	29,589,400
2022-07-05	25.545	27.220	25.235	26.970	24.644	43,997,500
2022-07-04	25.350	26.195	25.130	25.485	23.287	16,041,700
2022-07-01	24.030	26.690	23.770	25.110	22.944	65,125,200
2022-06-30	24.900	25.615	23.250	24.030	21.958	44,956,700
2022-06-29	26.980	27.680	24.550	24.900	22.753	121,655,700
2022-06-28	23.100	27.080	22.810	26.850	24.534	99,005,700
2022-06-27	22.540	22.880	22.425	22.880	20.907	14,524,100
2022-06-24	22.425	22.710	22.265	22.495	20.555	8,254,500
2022-06-23	22.510	22.645	22.220	22.520	20.578	11,207,500
2022-06-22	22.600	22.950	22.160	22.510	20.569	12,627,700
2022-06-21	23.150	23.160	22.610	22.610	20.660	9,407,800
2022-06-20	22.840	23.150	22.730	23.045	21.058	8,353,000
2022-06-17	23.035	23.095	22.695	22.695	20.738	8,503,700
2022-06-16	21.815	23.150	21.800	23.025	21.039	36,606,200
2022-06-15	21.785	21.940	21.520	21.815	19.934	6,699,300
2022-06-14	21.940	21.995	21.390	21.795	19.915	7,989,800
2022-06-10	22.010	22.195	21.900	22.100	20.194	7,413,200
2022-06-09	22.190	22.200	21.740	21.930	20.039	8,609,600
2022-06-08	21.810	22.200	21.705	22.100	20.194	10,573,500
2022-06-07	21.590	21.800	21.000	21.735	19.860	9,080,000
2022-06-06	21.760	21.855	21.250	21.475	19.623	7,096,500
2022-06-03	22.200	22.200	21.510	21.605	19.742	9,054,900
2022-06-02	22.180	22.295	21.955	22.000	20.103	8,312,600
2022-06-01	21.910	22.320	21.910	22.200	20.285	11,828,500
2022-05-31	22.945	22.945	21.890	22.265	20.345	23,136,300
2022-05-30	23.275	23.470	22.500	23.005	21.021	6,623,300
2022-05-27	23.300	23.420	22.770	23.020	21.035	6,613,000
2022-05-26	22.670	23.525	22.550	23.220	21.217	12,724,000
2022-05-25	22.420	22.850	22.125	22.490	20.550	6,846,900
2022-05-24	22.325	22.680	21.800	22.300	20.377	7,397,000
2022-05-23	22.935	23.100	22.095	22.095	20.189	8,310,200
2022-05-20	23.600	23.600	22.990	23.000	21.016	7,327,600
2022-05-19	24.395	24.395	22.915	23.695	21.651	14,285,000
2022-05-18	23.160	24.700	23.160	23.400	21.382	26,626,700
2022-05-17	22.625	23.345	22.500	23.000	21.016	22,632,800
2022-05-16	22.175	22.885	22.005	22.500	20.560	7,866,700
2022-05-13	22.730	22.785	22.010	22.130	20.221	10,916,300
2022-05-12	23.560	23.665	22.400	22.550	20.605	6,061,900
2022-05-11	23.970	23.970	23.315	23.560	21.528	6,494,000
2022-05-06	23.125	24.070	22.865	23.920	21.857	9,588,700
2022-05-05	23.300	23.485	23.080	23.300	21.291	2,773,600
2022-05-04	23.710	23.880	23.055	23.055	21.067	4,156,000
2022-04-29	23.320	23.910	23.230	23.690	21.647	7,720,700
2022-04-28	24.000	24.320	23.045	23.355	21.341	11,346,400

← NewerPage 19 of 22 · 1,274 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.