Surgutneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.875 | 24.190 | 23.300 | 23.830 | 23.830 | 44,886,900 |
| 2024-11-27 | 22.765 | 23.940 | 22.230 | 23.220 | 23.220 | 80,367,500 |
| 2024-11-26 | 23.130 | 23.485 | 22.380 | 22.525 | 22.525 | 47,967,900 |
| 2024-11-25 | 23.875 | 24.235 | 22.985 | 23.400 | 23.400 | 44,602,800 |
| 2024-11-22 | 24.430 | 24.535 | 23.620 | 23.730 | 23.730 | 51,961,600 |
| 2024-11-21 | 23.750 | 24.550 | 23.470 | 23.700 | 23.700 | 100,734,300 |
| 2024-11-20 | 24.550 | 24.690 | 23.300 | 23.540 | 23.540 | 53,831,000 |
| 2024-11-19 | 25.420 | 25.630 | 24.085 | 24.160 | 24.160 | 56,290,700 |
| 2024-11-18 | 25.325 | 25.690 | 25.160 | 25.650 | 25.650 | 29,149,600 |
| 2024-11-15 | 25.850 | 25.880 | 25.605 | 25.790 | 25.790 | 26,873,500 |
| 2024-11-14 | 25.400 | 26.065 | 25.290 | 25.570 | 25.570 | 35,579,800 |
| 2024-11-13 | 25.095 | 25.800 | 25.095 | 25.750 | 25.750 | 40,658,100 |
| 2024-11-12 | 25.220 | 25.315 | 25.015 | 25.170 | 25.170 | 20,739,200 |
| 2024-11-11 | 25.460 | 25.700 | 25.140 | 25.330 | 25.330 | 39,414,300 |
| 2024-11-08 | 25.005 | 25.400 | 24.900 | 25.220 | 25.220 | 38,185,700 |
| 2024-11-07 | 24.475 | 25.050 | 24.170 | 24.420 | 24.420 | 29,740,700 |
| 2024-11-06 | 24.470 | 24.890 | 24.215 | 24.650 | 24.650 | 42,678,500 |
| 2024-11-05 | 23.900 | 24.080 | 23.745 | 23.920 | 23.920 | 31,277,300 |
| 2024-11-02 | 23.200 | 23.735 | 23.045 | 23.325 | 23.325 | 27,424,200 |
| 2024-11-01 | 22.580 | 23.155 | 22.395 | 22.820 | 22.820 | 39,929,100 |
| 2024-10-31 | 22.735 | 23.030 | 22.375 | 22.500 | 22.500 | 38,991,400 |
| 2024-10-30 | 23.050 | 23.265 | 22.710 | 23.030 | 23.030 | 44,351,700 |
| 2024-10-29 | 22.780 | 23.095 | 22.545 | 22.830 | 22.830 | 47,432,200 |
| 2024-10-28 | 23.050 | 23.600 | 22.520 | 22.660 | 22.660 | 60,067,400 |
| 2024-10-25 | 24.050 | 24.380 | 23.320 | 23.390 | 23.390 | 59,673,700 |
| 2024-10-24 | 24.280 | 24.420 | 23.755 | 23.970 | 23.970 | 25,182,400 |
| 2024-10-23 | 24.700 | 24.770 | 24.145 | 24.450 | 24.450 | 24,367,300 |
| 2024-10-22 | 24.975 | 25.085 | 24.635 | 24.775 | 24.775 | 18,788,200 |
| 2024-10-21 | 25.280 | 25.280 | 24.815 | 25.055 | 25.055 | 25,477,600 |
| 2024-10-18 | 25.470 | 25.695 | 24.940 | 24.970 | 24.970 | 29,406,800 |
| 2024-10-17 | 25.950 | 26.005 | 25.350 | 25.715 | 25.715 | 30,693,300 |
| 2024-10-16 | 26.300 | 26.475 | 25.900 | 25.915 | 25.915 | 30,810,900 |
| 2024-10-15 | 25.735 | 26.295 | 25.650 | 26.270 | 26.270 | 51,272,300 |
| 2024-10-14 | 25.720 | 25.955 | 25.610 | 25.880 | 25.880 | 38,462,100 |
| 2024-10-11 | 26.035 | 26.050 | 25.705 | 25.915 | 25.915 | 21,208,800 |
| 2024-10-10 | 26.000 | 26.165 | 25.810 | 25.955 | 25.955 | 28,125,400 |
| 2024-10-09 | 26.035 | 26.150 | 25.755 | 25.850 | 25.850 | 30,824,700 |
| 2024-10-08 | 26.230 | 26.250 | 25.930 | 26.100 | 26.100 | 37,000,300 |
| 2024-10-07 | 25.670 | 26.270 | 25.655 | 26.000 | 26.000 | 68,160,000 |
| 2024-10-04 | 25.760 | 25.920 | 25.510 | 25.750 | 25.750 | 56,619,400 |
| 2024-10-03 | 25.230 | 25.740 | 24.750 | 25.430 | 25.430 | 77,562,600 |
| 2024-10-02 | 25.050 | 25.975 | 24.555 | 25.010 | 25.010 | 178,267,600 |
| 2024-10-01 | 24.810 | 25.115 | 24.355 | 24.590 | 24.590 | 45,930,300 |
| 2024-09-30 | 25.050 | 25.315 | 24.800 | 25.000 | 25.000 | 43,817,100 |
| 2024-09-27 | 24.905 | 25.145 | 24.905 | 25.005 | 25.005 | 24,188,500 |
| 2024-09-26 | 24.500 | 24.945 | 24.420 | 24.840 | 24.840 | 31,265,800 |
| 2024-09-25 | 25.000 | 25.185 | 24.500 | 24.695 | 24.695 | 39,786,000 |
| 2024-09-24 | 25.440 | 25.440 | 24.810 | 25.100 | 25.100 | 40,546,800 |
| 2024-09-23 | 24.890 | 25.530 | 24.455 | 25.145 | 25.145 | 86,496,000 |
| 2024-09-20 | 24.565 | 24.955 | 24.510 | 24.565 | 24.565 | 36,450,900 |
| 2024-09-19 | 24.410 | 25.085 | 24.370 | 24.635 | 24.635 | 58,186,500 |
| 2024-09-18 | 24.995 | 25.080 | 24.260 | 24.440 | 24.440 | 42,851,500 |
| 2024-09-17 | 25.055 | 25.170 | 24.675 | 25.085 | 25.085 | 41,313,800 |
| 2024-09-16 | 24.540 | 25.270 | 24.100 | 25.035 | 25.035 | 60,853,700 |
| 2024-09-13 | 23.295 | 24.445 | 22.810 | 24.375 | 24.375 | 90,590,400 |
| 2024-09-12 | 23.130 | 23.435 | 22.860 | 23.200 | 23.200 | 40,690,500 |
| 2024-09-11 | 23.450 | 23.770 | 23.035 | 23.610 | 23.610 | 44,458,900 |
| 2024-09-10 | 24.170 | 24.450 | 23.220 | 23.355 | 23.355 | 56,004,200 |
| 2024-09-09 | 23.450 | 24.170 | 23.430 | 24.035 | 24.035 | 66,736,200 |
| 2024-09-06 | 22.810 | 23.635 | 22.660 | 23.155 | 23.155 | 68,779,800 |
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.