Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	22.205	22.235	21.745	22.020	22.020	33,561,200
2025-05-21	22.450	22.615	22.170	22.180	22.180	22,099,900
2025-05-20	22.865	22.925	22.055	22.330	22.330	44,753,900
2025-05-19	22.700	23.250	22.690	23.045	23.045	27,568,100
2025-05-16	22.815	22.940	22.360	22.695	22.695	27,390,100
2025-05-15	22.740	23.055	22.660	22.710	22.710	26,589,400
2025-05-14	23.505	23.595	22.670	23.450	23.450	22,780,200
2025-05-13	23.420	23.595	23.215	23.525	23.525	20,186,500
2025-05-12	23.075	23.735	23.025	23.405	23.405	42,284,100
2025-05-08	22.995	23.170	22.745	22.905	22.905	11,614,100
2025-05-07	22.795	23.425	22.550	23.090	23.090	54,965,600
2025-05-06	22.280	22.995	22.105	22.835	22.835	20,855,300
2025-05-05	22.650	22.865	22.085	22.130	22.130	38,880,000
2025-05-02	23.455	23.460	22.605	22.805	22.805	27,345,500
2025-04-30	23.825	23.825	23.120	23.315	23.315	30,862,000
2025-04-29	24.115	24.400	23.680	23.885	23.885	55,282,600
2025-04-28	24.195	24.490	23.645	24.385	24.385	79,181,300
2025-04-25	23.975	24.270	23.945	24.175	24.175	36,091,100
2025-04-24	24.000	24.200	23.835	23.980	23.980	22,481,200
2025-04-23	24.400	24.450	23.820	24.130	24.130	39,266,500
2025-04-22	24.150	24.635	23.805	24.250	24.250	60,439,600
2025-04-21	23.700	24.235	23.650	24.060	24.060	48,400,000
2025-04-18	23.550	23.850	23.300	23.690	23.690	43,992,700
2025-04-17	23.450	23.865	23.270	23.555	23.555	40,094,100
2025-04-16	23.265	23.740	22.900	23.585	23.585	28,215,600
2025-04-15	23.045	23.620	22.875	23.100	23.100	37,432,900
2025-04-14	23.600	23.935	22.820	23.100	23.100	45,224,900
2025-04-11	22.700	23.485	22.700	23.240	23.240	54,703,900
2025-04-10	23.245	23.395	22.310	22.995	22.995	71,500,900
2025-04-09	21.600	23.160	21.350	21.840	21.840	93,968,600
2025-04-08	22.700	23.195	21.650	22.395	22.395	78,856,700
2025-04-07	23.000	23.555	21.310	22.400	22.400	195,285,500
2025-04-04	24.845	25.000	23.010	23.555	23.555	135,095,500
2025-04-03	25.265	25.595	24.360	24.440	24.440	65,208,700
2025-04-02	24.560	25.460	24.450	25.000	25.000	63,480,000
2025-04-01	25.535	25.845	24.410	25.075	25.075	49,852,500
2025-03-31	25.570	25.750	24.350	25.670	25.670	61,136,400
2025-03-28	26.165	26.285	25.400	25.620	25.620	56,678,700
2025-03-27	26.300	26.610	25.920	26.180	26.180	54,966,000
2025-03-26	27.375	27.430	26.295	26.835	26.835	39,556,200
2025-03-25	27.135	27.490	26.805	26.970	26.970	93,022,800
2025-03-24	26.175	27.375	25.820	27.010	27.010	111,125,500
2025-03-21	26.120	26.415	25.870	26.000	26.000	32,346,000
2025-03-20	26.530	26.590	25.750	26.115	26.115	48,292,300
2025-03-19	25.980	26.620	25.705	26.450	26.450	54,043,700
2025-03-18	26.220	26.450	25.800	26.180	26.180	59,020,000
2025-03-17	25.865	26.500	25.790	26.170	26.170	65,103,500
2025-03-14	25.610	26.060	25.400	25.960	25.960	44,527,400
2025-03-13	25.960	26.060	25.025	25.310	25.310	113,783,000
2025-03-12	26.760	26.760	25.740	25.965	25.965	65,497,700
2025-03-11	26.800	27.060	26.335	26.715	26.715	47,843,200
2025-03-10	27.030	27.235	26.725	26.950	26.950	26,022,100
2025-03-07	27.260	27.495	26.305	26.625	26.625	60,578,900
2025-03-06	27.400	27.865	27.160	27.370	27.370	51,551,900
2025-03-05	27.800	28.480	27.300	28.100	28.100	76,806,200
2025-03-04	27.290	28.015	27.020	27.395	27.395	66,410,000
2025-03-03	27.960	28.175	26.715	26.925	26.925	56,578,000
2025-02-28	27.495	28.200	27.080	27.465	27.465	51,154,000
2025-02-27	28.170	28.195	27.480	27.905	27.905	40,762,000
2025-02-26	28.745	28.945	27.680	28.175	28.175	77,799,700

← NewerPage 7 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.