Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.320	22.475	22.090	22.170	22.170	50,586,800
2026-02-03	22.350	22.470	22.205	22.360	22.360	23,886,800
2026-02-02	22.090	22.415	21.870	22.285	22.285	39,863,200
2026-01-30	22.395	22.460	21.965	22.070	22.070	36,240,600
2026-01-29	22.060	22.750	22.060	22.275	22.275	111,249,400
2026-01-28	22.110	22.215	21.960	22.145	22.145	27,216,800
2026-01-27	21.850	22.120	21.805	22.000	22.000	28,880,600
2026-01-26	22.045	22.090	21.805	21.990	21.990	27,831,100
2026-01-23	22.075	22.140	21.830	21.960	21.960	32,204,300
2026-01-22	22.080	22.285	21.995	22.110	22.110	41,770,000
2026-01-21	21.945	22.165	21.800	22.025	22.025	45,391,500
2026-01-20	22.235	22.260	21.735	21.905	21.905	51,326,900
2026-01-19	22.165	22.435	22.125	22.340	22.340	39,610,400
2026-01-16	22.065	22.330	22.000	22.190	22.190	37,979,900
2026-01-15	21.905	22.145	21.850	22.005	22.005	36,618,500
2026-01-14	21.755	22.250	21.505	22.080	22.080	53,865,900
2026-01-13	21.920	22.100	21.690	21.800	21.800	23,937,800
2026-01-12	21.415	22.075	21.405	21.835	21.835	38,404,100
2026-01-09	21.425	21.540	21.390	21.430	21.430	5,748,500
2026-01-08	21.355	21.590	21.355	21.415	21.415	9,112,500
2026-01-06	21.720	21.950	21.605	21.635	21.635	11,480,600
2026-01-05	21.710	21.750	21.250	21.700	21.700	14,516,500
2025-12-30	21.700	21.950	21.625	21.790	21.790	23,318,500
2025-12-29	22.190	22.285	21.500	21.600	21.600	84,809,900
2025-12-26	21.945	22.180	21.940	22.015	22.015	22,181,200
2025-12-25	22.120	22.150	21.855	21.945	21.945	22,617,400
2025-12-24	22.195	22.305	22.055	22.120	22.120	16,931,800
2025-12-23	22.035	22.260	22.000	22.140	22.140	11,858,700
2025-12-22	22.495	22.595	21.930	22.060	22.060	32,262,600
2025-12-19	22.575	22.870	22.225	22.350	22.350	35,045,500
2025-12-18	22.850	23.000	22.400	22.405	22.405	36,688,900
2025-12-17	22.995	23.175	22.500	22.720	22.720	47,579,300
2025-12-16	22.585	23.250	22.470	22.935	22.935	53,293,700
2025-12-15	21.905	22.665	21.825	22.365	22.365	43,193,300
2025-12-12	22.390	22.400	21.805	22.010	22.010	26,648,900
2025-12-11	22.040	22.475	22.040	22.175	22.175	32,308,300
2025-12-10	21.865	22.070	21.830	22.040	22.040	17,757,000
2025-12-09	22.050	22.245	21.745	22.025	22.025	42,310,400
2025-12-08	22.270	22.695	21.935	22.090	22.090	28,852,900
2025-12-05	21.525	22.460	21.500	22.390	22.390	44,323,700
2025-12-04	21.570	21.800	21.465	21.590	21.590	21,782,700
2025-12-03	21.070	21.570	20.900	21.455	21.455	36,601,800
2025-12-02	21.285	21.385	21.065	21.180	21.180	14,565,800
2025-12-01	21.355	21.475	21.100	21.335	21.335	23,830,800
2025-11-28	20.920	21.415	20.750	21.380	21.380	38,777,700
2025-11-27	21.665	21.840	20.850	21.000	21.000	33,816,400
2025-11-26	21.835	21.850	21.605	21.625	21.625	7,447,600
2025-11-25	21.800	22.060	21.525	21.825	21.825	26,854,400
2025-11-24	22.180	22.390	21.600	21.650	21.650	30,665,100
2025-11-21	22.445	22.445	21.700	21.940	21.940	34,954,100
2025-11-20	21.970	22.445	21.505	21.625	21.625	56,903,200
2025-11-19	21.590	22.700	21.440	22.330	22.330	78,858,100
2025-11-18	20.600	21.845	20.510	21.670	21.670	61,257,900
2025-11-17	20.535	20.880	20.390	20.810	20.810	37,134,700
2025-11-14	20.660	20.730	20.400	20.480	20.480	18,978,400
2025-11-13	20.550	20.765	20.410	20.640	20.640	22,651,800
2025-11-12	20.330	21.005	20.045	20.350	20.350	60,738,500
2025-11-11	20.140	20.365	20.065	20.225	20.225	11,574,600
2025-11-10	20.145	20.440	20.030	20.095	20.095	26,694,700
2025-11-07	19.705	20.190	19.660	20.050	20.050	30,556,500

← NewerPage 4 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.