Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.520	14.890	14.180	14.800	14.800	72,202,500
2026-07-24	14.300	14.555	13.770	14.155	14.155	118,553,400
2026-07-23	14.820	14.955	14.285	14.450	14.450	80,391,300
2026-07-22	14.330	14.975	14.160	14.880	14.880	52,014,600
2026-07-21	14.300	14.585	13.950	14.400	14.400	71,260,900
2026-07-20	13.075	14.320	13.000	13.915	13.915	84,949,000
2026-07-17	13.690	13.770	12.945	13.025	13.025	76,392,000
2026-07-16	14.495	14.560	13.410	13.600	13.600	116,782,100
2026-07-15	15.595	15.745	15.040	15.290	15.290	42,337,700
2026-07-14	15.500	15.770	15.450	15.590	15.590	28,718,700
2026-07-13	15.205	15.790	15.020	15.355	15.355	51,894,200
2026-07-10	15.350	15.590	15.155	15.250	15.250	26,281,000
2026-07-09	16.125	16.140	15.340	15.620	15.620	30,758,900
2026-07-08	15.515	16.210	15.150	16.140	16.140	82,162,100
2026-07-07	14.920	16.025	14.500	14.955	14.955	80,194,100
2026-07-06	15.655	15.925	14.640	14.925	14.925	75,935,000
2026-07-03	15.860	15.960	15.430	15.770	15.770	38,284,700
2026-07-02	16.485	16.595	15.655	15.740	15.740	35,839,500
2026-07-01	16.450	16.700	16.390	16.580	16.580	23,768,500
2026-06-30	16.570	16.960	16.430	16.500	16.500	33,409,200
2026-06-29	16.145	16.740	15.905	16.575	16.575	61,566,200
2026-06-26	15.375	16.240	15.215	16.100	16.100	91,514,100
2026-06-25	15.630	15.780	15.130	15.690	15.690	68,809,800
2026-06-24	16.430	16.515	15.505	15.640	15.640	57,348,800
2026-06-23	16.100	16.550	15.800	16.385	16.385	57,515,600
2026-06-22	17.350	17.465	15.940	16.300	16.300	93,055,600
2026-06-19	17.620	17.740	17.075	17.445	17.445	56,150,500
2026-06-18	18.170	18.250	17.460	17.570	17.570	66,821,500
2026-06-17	18.300	18.555	18.155	18.220	18.220	27,586,500
2026-06-16	18.900	18.990	18.055	18.335	18.335	40,041,500
2026-06-15	18.670	19.005	18.555	18.845	18.845	23,417,900
2026-06-11	18.890	19.055	18.600	18.680	18.680	14,057,300
2026-06-10	18.635	19.080	18.400	18.860	18.860	26,525,700
2026-06-09	18.830	19.025	18.260	18.750	18.750	41,666,900
2026-06-08	19.145	19.225	18.725	18.775	18.775	19,182,900
2026-06-05	19.305	19.310	19.035	19.155	19.155	9,155,800
2026-06-04	19.130	19.390	19.075	19.145	19.145	24,948,100
2026-06-03	19.475	19.525	19.025	19.125	19.125	19,427,200
2026-06-02	19.100	19.500	18.990	19.430	19.430	24,517,800
2026-06-01	18.810	19.135	18.725	18.970	18.970	23,786,200
2026-05-29	18.835	18.890	18.695	18.775	18.775	14,608,300
2026-05-28	18.910	19.085	18.715	18.785	18.785	17,139,400
2026-05-27	18.890	18.985	18.685	18.910	18.910	26,203,300
2026-05-26	19.095	19.140	18.820	18.985	18.985	24,471,000
2026-05-25	19.205	19.355	18.935	19.060	19.060	33,164,700
2026-05-22	19.365	19.595	19.115	19.175	19.175	11,818,300
2026-05-21	19.210	19.620	19.025	19.450	19.450	24,541,700
2026-05-20	19.540	19.545	19.140	19.190	19.190	17,043,300
2026-05-19	19.605	19.670	19.415	19.420	19.420	10,783,100
2026-05-18	19.410	19.690	19.005	19.660	19.660	45,566,200
2026-05-15	19.510	19.650	19.300	19.345	19.345	20,950,200
2026-05-14	20.070	20.070	19.470	19.570	19.570	17,023,000
2026-05-13	20.115	20.175	19.820	19.975	19.975	16,000,200
2026-05-12	19.855	20.240	19.780	20.180	20.180	23,097,300
2026-05-11	19.700	19.860	19.620	19.780	19.780	13,324,200
2026-05-08	19.325	19.670	19.180	19.245	19.245	16,741,400
2026-05-07	19.390	19.535	19.255	19.390	19.390	11,405,700
2026-05-06	19.690	19.745	19.345	19.515	19.515	17,421,700
2026-05-05	19.570	19.790	19.125	19.720	19.720	28,853,000
2026-05-04	19.775	19.830	19.405	19.535	19.535	22,546,600

← NewerPage 2 of 3 · 129 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.