Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	29.110	29.615	28.610	28.775	28.775	82,872,900
2025-02-24	28.995	29.095	28.640	29.050	29.050	37,887,000
2025-02-21	29.130	29.265	28.575	28.875	28.875	37,618,400
2025-02-20	29.190	29.420	28.765	28.900	28.900	57,183,000
2025-02-19	28.550	29.300	28.205	28.875	28.875	45,534,700
2025-02-18	29.500	29.580	28.300	28.550	28.550	65,895,700
2025-02-17	28.380	29.440	28.300	28.940	28.940	70,024,400
2025-02-14	28.695	29.190	27.070	28.105	28.105	86,545,700
2025-02-13	29.180	30.370	28.160	28.490	28.490	151,924,300
2025-02-12	28.015	29.285	27.820	27.920	27.920	114,556,100
2025-02-11	28.005	28.340	27.815	27.890	27.890	38,441,600
2025-02-10	28.100	28.460	27.930	28.245	28.245	44,285,200
2025-02-07	28.445	28.630	27.840	27.935	27.935	38,417,400
2025-02-06	28.100	28.760	27.900	28.300	28.300	76,405,000
2025-02-05	27.700	28.110	26.925	27.615	27.615	50,078,900
2025-02-04	27.950	28.300	27.515	27.700	27.700	31,262,800
2025-02-03	27.570	28.125	27.355	27.950	27.950	37,148,300
2025-01-31	27.920	28.450	27.325	27.540	27.540	54,584,200
2025-01-30	27.690	28.095	27.360	27.930	27.930	36,456,000
2025-01-29	28.100	28.200	27.585	27.780	27.780	36,840,000
2025-01-28	27.280	28.290	27.110	28.145	28.145	92,869,200
2025-01-27	28.500	28.630	27.220	27.475	27.475	101,233,800
2025-01-24	28.470	29.140	27.860	28.400	28.400	129,298,600
2025-01-23	28.045	28.650	27.555	28.150	28.150	148,626,200
2025-01-22	27.115	28.740	27.060	28.470	28.470	330,282,400
2025-01-21	26.010	27.125	25.700	26.715	26.715	115,867,600
2025-01-20	25.320	26.940	25.050	26.670	26.670	176,214,800
2025-01-17	25.000	25.380	24.750	24.995	24.995	69,559,900
2025-01-16	23.980	25.400	23.745	25.220	25.220	134,521,900
2025-01-15	23.600	23.980	23.220	23.325	23.325	42,574,500
2025-01-14	23.410	23.620	23.265	23.450	23.450	33,273,000
2025-01-13	23.540	23.680	23.180	23.555	23.555	66,303,900
2025-01-10	24.010	24.105	22.610	23.360	23.360	159,605,200
2025-01-09	24.900	25.025	23.760	24.090	24.090	48,470,100
2025-01-08	24.555	24.920	24.455	24.800	24.800	19,163,200
2025-01-06	24.505	24.670	24.300	24.425	24.425	18,885,900
2025-01-03	25.070	25.145	24.455	24.735	24.735	31,992,600
2024-12-30	24.225	25.060	24.225	24.830	24.830	58,793,900
2024-12-28	23.980	24.200	23.750	23.995	23.995	36,452,500
2024-12-27	24.100	24.250	23.600	23.790	23.790	46,785,300
2024-12-26	23.650	24.420	23.555	24.095	24.095	62,006,700
2024-12-25	23.630	23.785	23.280	23.610	23.610	53,012,500
2024-12-24	24.120	24.120	23.530	23.570	23.570	38,525,800
2024-12-23	24.150	24.425	23.820	23.975	23.975	79,324,500
2024-12-20	22.490	24.150	22.290	24.000	24.000	91,989,000
2024-12-19	22.380	23.000	22.125	22.290	22.290	76,933,600
2024-12-18	21.950	22.400	21.725	22.100	22.100	40,873,800
2024-12-17	22.300	22.420	21.520	21.780	21.780	43,029,000
2024-12-16	22.550	22.700	22.035	22.310	22.310	37,762,900
2024-12-13	22.680	22.800	22.545	22.705	22.705	16,548,300
2024-12-12	23.090	23.245	22.620	22.700	22.700	27,487,400
2024-12-11	22.960	23.190	22.750	22.850	22.850	35,723,300
2024-12-10	23.755	23.780	22.850	23.035	23.035	27,990,600
2024-12-09	23.310	23.795	23.310	23.670	23.670	25,114,000
2024-12-06	23.370	23.540	22.910	23.285	23.285	31,220,900
2024-12-05	22.985	23.410	22.500	23.105	23.105	41,846,600
2024-12-04	23.615	23.760	22.655	22.950	22.950	45,479,100
2024-12-03	24.575	24.575	23.520	23.745	23.745	24,134,200
2024-12-02	24.100	24.635	24.100	24.525	24.525	24,436,300
2024-11-29	23.800	24.085	23.715	23.960	23.960	34,772,800

← NewerPage 8 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.