Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.765	19.995	19.635	19.650	19.650	30,348,300
2026-04-29	20.165	20.255	19.420	19.550	19.550	47,186,600
2026-04-28	20.255	20.435	20.095	20.115	20.115	18,138,600
2026-04-27	20.325	20.490	20.250	20.340	20.340	17,394,700
2026-04-24	20.700	20.720	20.260	20.260	20.260	22,286,800
2026-04-23	20.645	20.765	20.580	20.625	20.625	16,760,900
2026-04-22	20.665	20.745	20.525	20.595	20.595	13,580,000
2026-04-21	20.510	20.685	20.340	20.555	20.555	21,128,000
2026-04-20	20.295	20.600	20.235	20.570	20.570	29,981,300
2026-04-17	20.365	20.520	20.050	20.110	20.110	26,270,900
2026-04-16	20.595	20.680	20.305	20.390	20.390	24,724,100
2026-04-15	20.380	20.575	20.225	20.515	20.515	12,201,800
2026-04-14	20.420	20.570	20.225	20.475	20.475	15,846,800
2026-04-13	20.395	21.100	20.250	20.425	20.425	42,494,700
2026-04-10	20.620	20.695	20.370	20.445	20.445	15,616,700
2026-04-09	20.920	20.955	20.530	20.580	20.580	17,093,800
2026-04-08	21.050	21.060	20.800	20.915	20.915	28,955,700
2026-04-07	21.320	21.470	21.150	21.305	21.305	20,899,400
2026-04-06	21.195	21.385	20.930	21.330	21.330	23,959,500
2026-04-03	21.355	21.400	21.065	21.190	21.190	14,522,600
2026-04-02	21.340	21.650	21.225	21.310	21.310	25,450,500
2026-04-01	21.180	21.370	21.090	21.275	21.275	15,714,800
2026-03-31	21.200	21.450	21.000	21.190	21.190	36,384,700
2026-03-30	21.295	21.535	21.025	21.160	21.160	35,505,200
2026-03-27	21.775	21.890	21.130	21.250	21.250	44,544,300
2026-03-26	22.195	22.330	21.755	21.955	21.955	31,080,500
2026-03-25	22.200	22.245	22.050	22.125	22.125	17,607,500
2026-03-24	22.270	22.345	22.040	22.285	22.285	25,334,700
2026-03-23	22.800	22.835	22.150	22.300	22.300	52,643,300
2026-03-20	22.775	22.840	22.525	22.605	22.605	24,824,700
2026-03-19	22.970	23.280	22.615	22.725	22.725	75,514,400
2026-03-18	22.600	22.940	22.300	22.700	22.700	44,625,500
2026-03-17	22.550	22.695	22.450	22.490	22.490	21,233,100
2026-03-16	23.005	23.170	22.345	22.470	22.470	70,889,300
2026-03-13	23.245	23.400	22.855	22.965	22.965	41,177,500
2026-03-12	23.385	23.420	22.930	23.155	23.155	35,781,000
2026-03-11	23.040	23.250	22.815	22.890	22.890	30,155,800
2026-03-10	22.865	23.270	22.530	22.945	22.945	62,379,300
2026-03-09	24.100	25.150	22.625	23.485	23.485	134,643,600
2026-03-06	22.645	23.365	22.600	23.000	23.000	88,398,700
2026-03-05	22.250	22.730	22.205	22.440	22.440	45,955,700
2026-03-04	22.360	23.000	22.000	22.170	22.170	71,469,400
2026-03-03	23.050	23.395	22.185	22.480	22.480	101,335,300
2026-03-02	22.135	23.220	22.065	22.775	22.775	182,854,700
2026-02-27	21.890	22.170	21.810	22.020	22.020	21,580,900
2026-02-26	22.005	22.200	21.830	21.880	21.880	23,303,200
2026-02-25	21.690	22.150	21.615	22.075	22.075	34,765,500
2026-02-24	21.745	21.985	21.580	21.615	21.615	34,255,500
2026-02-20	21.540	21.855	21.475	21.790	21.790	22,451,400
2026-02-19	21.685	21.835	21.450	21.575	21.575	26,750,100
2026-02-18	21.735	21.810	21.520	21.700	21.700	18,842,100
2026-02-17	21.810	21.910	21.525	21.700	21.700	29,988,300
2026-02-16	21.945	22.035	21.765	21.845	21.845	15,138,300
2026-02-13	21.845	21.995	21.705	21.965	21.965	20,566,800
2026-02-12	21.720	21.985	21.675	21.910	21.910	17,745,500
2026-02-11	21.420	21.880	21.385	21.730	21.730	37,986,500
2026-02-10	21.620	21.760	21.310	21.390	21.390	27,604,300
2026-02-09	21.835	21.900	21.480	21.580	21.580	48,203,400
2026-02-06	21.945	22.055	21.755	21.855	21.855	17,127,700
2026-02-05	22.320	22.350	21.840	21.935	21.935	29,374,300

← NewerPage 3 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.