Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	23.900	24.045	23.645	23.930	23.930	30,782,400
2025-08-14	24.000	24.000	23.375	23.680	23.680	70,731,900
2025-08-13	23.190	24.265	23.090	23.975	23.975	170,290,200
2025-08-12	23.125	23.220	22.985	23.185	23.185	23,357,300
2025-08-11	23.100	23.405	22.875	23.000	23.000	47,010,100
2025-08-08	22.830	22.975	22.650	22.760	22.760	40,176,100
2025-08-07	22.515	23.080	22.270	22.770	22.770	65,702,900
2025-08-06	22.200	22.855	21.815	21.935	21.935	59,658,900
2025-08-05	22.090	22.235	21.915	22.185	22.185	16,571,500
2025-08-04	21.830	22.150	21.810	22.080	22.080	20,134,400
2025-08-01	22.140	22.275	21.660	21.860	21.860	24,573,600
2025-07-31	21.780	22.160	21.770	22.025	22.025	11,184,200
2025-07-30	21.960	22.020	21.715	21.860	21.860	14,098,800
2025-07-29	21.970	22.095	21.805	22.050	22.050	16,818,200
2025-07-28	22.440	22.445	21.845	21.890	21.890	25,790,300
2025-07-25	22.725	22.755	22.270	22.300	22.300	31,503,500
2025-07-24	22.640	22.820	22.450	22.625	22.625	13,021,200
2025-07-23	22.650	22.825	22.600	22.745	22.745	13,886,100
2025-07-22	22.805	22.845	22.575	22.765	22.765	13,069,800
2025-07-21	22.405	22.860	22.405	22.860	22.860	35,532,700
2025-07-18	22.000	22.610	22.000	22.300	22.300	37,812,700
2025-07-17	22.575	22.770	22.005	22.360	22.360	47,894,600
2025-07-16	22.675	23.300	22.670	23.220	23.220	63,281,700
2025-07-15	22.205	22.675	22.205	22.345	22.345	36,523,400
2025-07-14	21.620	22.325	21.285	22.020	22.020	41,984,000
2025-07-11	22.015	22.195	21.575	21.695	21.695	27,792,800
2025-07-10	21.805	22.335	21.775	22.210	22.210	24,495,500
2025-07-09	21.630	22.065	21.630	21.725	21.725	25,420,000
2025-07-08	22.080	22.200	21.695	22.050	22.050	21,703,100
2025-07-07	22.255	22.480	22.080	22.175	22.175	19,106,200
2025-07-04	22.400	22.575	22.155	22.350	22.350	25,828,000
2025-07-03	22.530	22.665	22.355	22.530	22.530	26,664,500
2025-07-02	22.650	22.705	22.405	22.460	22.460	20,705,700
2025-07-01	22.650	22.940	22.560	22.735	22.735	37,263,600
2025-06-30	22.555	22.780	22.500	22.725	22.725	40,349,100
2025-06-27	22.350	22.700	22.290	22.565	22.565	23,003,700
2025-06-26	22.210	22.465	22.190	22.325	22.325	16,039,600
2025-06-25	22.300	22.370	22.100	22.300	22.300	15,652,700
2025-06-24	22.070	22.305	21.840	22.155	22.155	23,027,300
2025-06-23	22.485	22.525	22.000	22.280	22.280	36,378,100
2025-06-20	22.450	22.485	22.165	22.300	22.300	17,864,200
2025-06-19	22.455	22.600	22.165	22.460	22.460	37,060,800
2025-06-18	22.695	22.775	22.405	22.550	22.550	19,827,300
2025-06-17	22.180	22.700	22.090	22.650	22.650	35,393,800
2025-06-16	22.695	23.330	22.075	22.220	22.220	80,902,500
2025-06-13	22.370	22.715	22.105	22.540	22.540	39,125,600
2025-06-11	22.065	22.175	21.770	21.980	21.980	23,305,400
2025-06-10	22.250	22.470	21.850	22.135	22.135	23,271,000
2025-06-09	21.990	22.275	21.780	21.865	21.865	25,678,600
2025-06-06	22.500	22.820	21.920	22.010	22.010	49,245,400
2025-06-05	22.400	22.645	22.385	22.550	22.550	19,465,200
2025-06-04	22.875	23.000	22.300	22.400	22.400	42,698,600
2025-06-03	22.120	22.900	22.015	22.790	22.790	32,562,700
2025-06-02	21.960	22.250	21.100	22.115	22.115	50,679,000
2025-05-30	21.805	22.215	21.665	22.025	22.025	27,646,000
2025-05-29	22.145	22.495	21.740	22.105	22.105	23,784,700
2025-05-28	21.535	22.230	21.435	21.730	21.730	40,512,500
2025-05-27	21.460	21.680	21.110	21.595	21.595	22,774,600
2025-05-26	21.875	21.905	21.355	21.385	21.385	29,282,700
2025-05-23	22.020	22.090	21.870	21.985	21.985	16,543,700

← NewerPage 6 of 22 · 1,272 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.