Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	23.225	24.090	22.905	23.785	21.734	13,132,800
2022-04-26	22.000	23.365	21.920	23.225	21.222	11,542,700
2022-04-25	22.600	22.680	21.615	21.890	20.002	9,962,300
2022-04-22	22.890	23.110	22.600	22.690	20.733	5,585,000
2022-04-21	22.970	23.700	22.635	23.000	21.016	12,973,900
2022-04-20	23.095	23.230	22.250	23.200	21.199	23,189,100
2022-04-19	23.910	23.910	22.200	22.990	21.007	16,753,100
2022-04-18	24.700	25.100	23.370	23.910	21.848	7,878,300
2022-04-15	24.570	25.000	24.025	24.620	22.497	6,114,700
2022-04-14	26.260	26.355	24.700	24.825	22.684	9,881,300
2022-04-13	25.400	26.250	25.400	26.190	23.931	5,707,800
2022-04-12	25.630	26.000	24.725	25.560	23.356	9,101,900
2022-04-11	25.800	26.390	25.500	25.660	23.447	10,725,000
2022-04-08	26.270	26.545	25.280	25.760	23.538	11,457,400
2022-04-07	26.200	26.700	25.900	26.100	23.849	13,745,600
2022-04-06	26.000	27.495	25.510	26.100	23.849	19,744,400
2022-04-05	28.490	28.490	25.445	26.190	23.931	36,207,400
2022-04-04	27.000	28.495	27.000	28.000	25.585	43,545,500
2022-04-01	24.990	28.200	24.825	26.500	24.215	58,705,700
2022-03-31	22.785	25.695	22.640	24.700	22.570	38,286,900
2022-03-30	21.990	22.750	21.620	22.440	20.505	18,421,200
2022-03-29	22.230	23.000	20.550	21.400	19.554	25,414,300
2022-03-28	22.400	23.450	22.100	22.200	20.285	11,973,400
2022-03-25	25.000	25.470	22.885	23.300	21.291	11,796,800
2022-03-24	22.400	26.850	22.105	23.800	21.747	33,051,200
2022-03-23	22.335	22.335	22.335	22.335	20.409	0
2022-03-22	22.335	22.335	22.335	22.335	20.409	0
2022-03-21	22.335	22.335	22.335	22.335	20.409	0
2022-03-18	22.335	22.335	22.335	22.335	20.409	0
2022-03-17	22.335	22.335	22.335	22.335	20.409	0
2022-03-16	22.335	22.335	22.335	22.335	20.409	0
2022-03-15	22.335	22.335	22.335	22.335	20.409	0
2022-03-14	22.335	22.335	22.335	22.335	20.409	0
2022-03-11	22.335	22.335	22.335	22.335	20.409	0
2022-03-10	22.335	22.335	22.335	22.335	20.409	0
2022-03-09	22.335	22.335	22.335	22.335	20.409	0
2022-03-04	22.335	22.335	22.335	22.335	20.409	0
2022-03-03	22.335	22.335	22.335	22.335	20.409	0
2022-03-02	22.335	22.335	22.335	22.335	20.409	0
2022-03-01	22.335	22.335	22.335	22.335	20.409	0
2022-02-28	22.335	22.335	22.335	22.335	20.409	0
2022-02-25	21.475	25.000	21.475	22.295	20.372	66,468,900
2022-02-24	26.875	26.875	15.960	19.525	17.841	139,363,900
2022-02-23	29.860	29.860	29.860	29.860	27.285	0
2022-02-22	27.980	30.370	26.645	29.860	27.285	153,744,300
2022-02-21	33.500	34.570	25.710	30.355	27.737	196,503,900
2022-02-18	35.105	35.390	33.400	33.830	30.912	47,449,800
2022-02-17	35.650	35.715	34.735	34.855	31.849	39,911,000
2022-02-16	36.145	36.525	35.475	35.630	32.557	59,388,100
2022-02-15	35.180	36.475	35.015	35.895	32.799	46,207,600
2022-02-14	34.505	36.050	34.080	34.820	31.817	69,374,300
2022-02-11	36.510	36.570	34.470	35.745	32.662	51,185,800
2022-02-10	36.540	36.975	36.025	36.505	33.357	42,716,200
2022-02-09	36.800	37.250	36.225	36.600	33.443	44,150,800
2022-02-08	35.815	36.780	35.795	36.590	33.434	27,306,600
2022-02-07	36.075	36.740	35.605	36.050	32.941	33,062,300
2022-02-04	35.800	36.250	35.645	35.840	32.749	41,316,300
2022-02-03	35.760	36.070	35.250	35.690	32.612	30,152,000
2022-02-02	35.880	36.675	35.640	35.860	32.767	34,769,500
2022-02-01	36.650	36.650	35.670	36.065	32.955	27,104,800

← NewerPage 20 of 22 · 1,271 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.