Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	36.070	36.810	35.875	36.215	33.092	43,939,500
2022-01-28	35.400	36.400	35.065	35.995	32.891	65,156,400
2022-01-27	34.150	36.515	33.920	35.745	32.662	94,512,700
2022-01-26	35.120	35.120	34.020	34.350	31.387	72,688,100
2022-01-25	34.580	35.350	33.905	34.235	31.282	59,142,700
2022-01-24	35.605	36.100	32.970	33.835	30.917	73,822,900
2022-01-21	36.200	36.425	35.420	35.835	32.744	49,976,500
2022-01-20	36.410	37.100	36.200	36.725	33.558	52,379,800
2022-01-19	36.450	37.690	35.200	36.375	33.238	126,671,300
2022-01-18	38.080	38.250	35.160	36.430	33.288	78,614,800
2022-01-17	38.760	38.950	37.335	37.905	34.636	51,201,100
2022-01-14	38.390	38.895	36.405	38.355	35.047	97,949,000
2022-01-13	40.950	41.025	38.100	38.435	35.120	96,238,100
2022-01-12	40.370	40.950	39.805	40.500	37.007	37,272,900
2022-01-11	39.300	40.380	39.170	40.140	36.678	36,145,200
2022-01-10	39.310	40.115	38.840	38.970	35.609	26,902,200
2022-01-07	39.110	39.110	39.110	39.110	35.737	0
2022-01-06	38.780	39.595	38.620	38.820	35.472	24,886,800
2022-01-05	40.105	40.315	38.665	40.080	36.623	30,760,100
2022-01-04	39.600	40.500	39.365	40.280	36.806	33,558,200
2022-01-03	39.900	40.130	39.435	39.590	36.176	20,537,800
2021-12-30	39.500	40.065	39.205	39.780	36.349	28,495,800
2021-12-29	39.115	39.685	39.005	39.490	36.084	24,688,100
2021-12-28	38.610	39.705	38.390	39.300	35.911	44,906,200
2021-12-27	38.310	38.600	37.925	38.500	35.180	32,790,300
2021-12-24	38.895	39.120	38.200	38.550	35.225	19,589,300
2021-12-23	39.000	39.665	38.450	38.625	35.294	40,125,900
2021-12-22	39.050	40.610	38.850	39.150	35.774	67,606,800
2021-12-21	38.730	39.600	38.615	39.000	35.636	37,254,900
2021-12-20	39.000	39.185	37.530	38.600	35.271	55,771,100
2021-12-17	39.680	41.440	38.555	39.420	36.020	116,833,800
2021-12-16	40.600	41.400	39.570	40.165	36.701	85,231,400
2021-12-15	36.625	42.385	36.410	39.890	36.450	312,997,800
2021-12-14	36.620	37.115	34.360	36.485	33.338	49,918,200
2021-12-13	38.425	38.800	36.375	37.185	33.978	52,706,800
2021-12-10	38.825	39.075	38.075	38.230	34.933	24,737,800
2021-12-09	38.880	39.575	38.455	38.965	35.604	48,572,400
2021-12-08	39.580	39.850	38.060	38.450	35.134	53,267,300
2021-12-07	38.985	39.960	38.680	39.570	36.157	55,336,000
2021-12-06	38.350	39.100	37.600	38.700	35.362	59,500,100
2021-12-03	39.320	39.865	38.065	38.260	34.960	92,634,400
2021-12-02	37.340	39.180	37.175	38.550	35.225	71,380,600
2021-12-01	36.800	38.080	36.700	37.550	34.312	93,391,500
2021-11-30	38.250	38.515	36.150	36.940	33.754	148,126,200
2021-11-29	38.950	39.425	38.275	38.485	35.166	75,429,900
2021-11-26	39.485	40.235	38.095	38.585	35.257	100,523,500
2021-11-25	41.415	41.700	39.875	40.500	37.007	73,206,700
2021-11-24	40.180	42.390	39.260	41.160	37.610	145,013,600
2021-11-23	39.500	41.775	38.880	39.420	36.020	119,939,300
2021-11-22	41.155	42.295	38.900	39.870	36.431	171,689,000
2021-11-19	41.895	43.120	38.870	41.105	37.560	272,335,700
2021-11-18	44.170	44.680	40.200	40.750	37.236	180,824,600
2021-11-17	45.500	46.000	43.650	44.200	40.388	131,532,700
2021-11-16	43.795	46.425	42.230	45.000	41.119	339,024,700
2021-11-15	46.900	50.350	42.560	43.800	40.022	516,505,500
2021-11-12	40.260	49.000	39.325	45.310	41.402	868,558,500
2021-11-11	33.875	40.850	33.480	40.530	37.034	363,928,900
2021-11-10	33.995	34.475	33.775	34.200	31.250	32,042,700
2021-11-09	34.600	34.600	33.620	33.700	30.794	27,193,700
2021-11-08	33.570	34.550	33.570	34.500	31.525	41,310,500

← NewerPage 21 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.