Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	19.775	19.845	19.685	19.755	19.755	14,827,600
2025-11-05	19.880	20.030	19.685	19.745	19.745	22,544,100
2025-11-03	19.800	20.115	19.790	19.950	19.950	10,071,400
2025-11-01	19.740	19.880	19.735	19.785	19.785	6,678,800
2025-10-31	20.035	20.060	19.630	19.710	19.710	16,522,300
2025-10-30	19.855	20.150	19.725	20.085	20.085	21,574,100
2025-10-29	19.925	20.075	19.745	19.900	19.900	20,625,200
2025-10-28	19.750	19.975	19.560	19.750	19.750	19,766,200
2025-10-27	20.115	20.205	19.585	19.800	19.800	24,330,000
2025-10-24	20.495	20.600	19.895	19.975	19.975	22,428,600
2025-10-23	19.850	20.495	19.665	20.170	20.170	35,237,000
2025-10-22	20.350	20.550	19.855	20.420	20.420	27,701,000
2025-10-21	20.830	20.870	19.975	20.150	20.150	40,197,800
2025-10-20	20.905	21.050	20.710	20.875	20.875	24,847,400
2025-10-17	20.900	21.065	20.520	20.690	20.690	37,756,800
2025-10-16	19.750	20.900	19.650	20.070	20.070	46,434,600
2025-10-15	19.950	20.120	19.720	19.845	19.845	22,948,500
2025-10-14	20.055	20.200	19.815	19.900	19.900	14,505,400
2025-10-13	20.280	20.420	19.860	20.080	20.080	33,069,300
2025-10-10	20.680	20.775	20.100	20.285	20.285	23,777,200
2025-10-09	20.470	20.740	19.560	20.655	20.655	44,090,900
2025-10-08	21.000	21.275	20.150	20.385	20.385	31,490,400
2025-10-07	20.890	21.080	20.765	21.080	21.080	18,819,000
2025-10-06	20.650	21.100	20.330	20.940	20.940	30,599,700
2025-10-03	20.900	21.125	20.655	20.855	20.855	22,480,500
2025-10-02	20.830	21.070	20.570	21.015	21.015	32,907,900
2025-10-01	21.210	21.370	20.750	20.795	20.795	28,724,600
2025-09-30	21.240	21.375	21.060	21.245	21.245	19,502,800
2025-09-29	21.525	21.700	21.175	21.305	21.305	25,686,800
2025-09-26	21.375	21.615	21.330	21.500	21.500	21,205,300
2025-09-25	21.620	21.750	21.345	21.500	21.500	13,610,300
2025-09-24	21.435	21.650	21.250	21.490	21.490	36,437,100
2025-09-23	21.890	22.105	21.320	21.835	21.835	36,845,800
2025-09-22	21.730	21.980	21.395	21.780	21.780	39,830,000
2025-09-19	22.265	22.415	21.655	21.850	21.850	46,285,000
2025-09-18	22.830	22.890	22.110	22.280	22.280	67,176,600
2025-09-17	22.135	22.980	21.920	22.920	22.920	52,012,000
2025-09-16	21.995	22.240	21.740	22.175	22.175	25,635,600
2025-09-15	22.270	22.475	21.920	21.945	21.945	26,148,100
2025-09-12	23.005	23.020	22.230	22.375	22.375	33,135,000
2025-09-11	22.800	23.140	22.750	23.030	23.030	19,692,500
2025-09-10	23.190	23.400	22.730	22.850	22.850	31,773,700
2025-09-09	23.180	23.410	23.050	23.235	23.235	25,516,400
2025-09-08	22.630	23.170	22.625	23.130	23.130	23,473,900
2025-09-05	22.600	22.830	22.575	22.760	22.760	11,334,000
2025-09-04	22.610	22.785	22.425	22.485	22.485	15,705,500
2025-09-03	22.480	22.675	22.280	22.485	22.485	17,317,700
2025-09-02	22.815	22.910	22.305	22.335	22.335	27,822,400
2025-09-01	22.800	22.985	22.730	22.775	22.775	19,583,500
2025-08-29	22.910	23.055	22.730	22.890	22.890	17,995,000
2025-08-28	23.245	23.385	22.700	23.080	23.080	17,440,300
2025-08-27	22.970	23.270	22.855	23.040	23.040	14,209,600
2025-08-26	23.000	23.250	22.850	22.895	22.895	12,386,300
2025-08-25	23.095	23.175	22.730	22.950	22.950	17,213,400
2025-08-22	22.910	23.290	22.755	23.035	23.035	30,370,500
2025-08-21	23.200	23.450	22.720	22.995	22.995	28,170,600
2025-08-20	23.450	23.615	23.125	23.210	23.210	25,345,000
2025-08-19	23.790	23.920	23.325	23.470	23.470	21,933,200
2025-08-18	23.125	23.975	23.055	23.380	23.380	44,182,100
2025-08-15	23.900	24.045	23.645	23.930	23.930	30,782,400

← NewerPage 5 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.