Surgutneftegaz PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.845	17.810	16.845	17.090	17.090	117,875,000
2026-10-16	16.505	16.870	16.450	16.715	16.715	36,976,600
2026-10-15	16.710	16.820	16.445	16.525	16.525	27,942,100
2026-10-14	16.650	17.150	16.525	16.765	16.765	60,785,900
2026-10-13	16.265	16.650	16.240	16.460	16.460	48,003,600
2026-10-12	16.690	16.780	16.145	16.385	16.385	103,494,300
2026-10-09	15.250	16.665	15.220	15.345	15.345	65,316,700
2026-10-08	15.480	15.550	15.185	15.295	15.295	21,184,200
2026-10-07	15.550	15.705	15.415	15.530	15.530	22,794,900
2026-10-06	15.570	15.845	15.450	15.525	15.525	34,768,700
2026-10-05	15.160	15.615	15.090	15.595	15.595	39,280,600
2026-10-02	15.160	15.190	15.020	15.155	15.155	11,482,500
2026-10-01	15.040	15.240	15.015	15.170	15.170	16,224,800
2026-09-30	15.165	15.240	15.060	15.130	15.130	14,554,300
2026-09-29	15.195	15.275	14.880	15.200	15.200	32,726,000
2026-09-28	15.370	15.450	15.130	15.240	15.240	23,094,200
2026-09-25	15.585	15.605	15.200	15.285	15.285	28,623,200
2026-09-24	15.820	15.895	15.470	15.600	15.600	29,658,700
2026-09-23	15.820	15.905	15.500	15.695	15.695	39,550,900
2026-09-22	15.640	15.855	15.510	15.790	15.790	41,221,000
2026-09-21	15.820	15.940	15.615	15.665	15.665	22,084,600
2026-09-18	15.815	16.030	15.610	15.980	15.980	25,548,900
2026-09-17	16.110	16.150	15.640	15.800	15.800	39,074,800
2026-09-16	16.560	16.665	16.085	16.205	16.205	43,303,400
2026-09-15	16.695	16.835	16.485	16.590	16.590	39,139,300
2026-09-14	16.500	17.100	16.405	16.860	16.860	77,758,100
2026-09-11	16.745	16.760	16.260	16.300	16.300	36,030,400
2026-09-10	16.125	16.700	15.925	16.670	16.670	56,515,300
2026-09-09	16.395	16.470	16.010	16.195	16.195	34,418,400
2026-09-08	15.860	16.590	15.830	16.340	16.340	66,100,800
2026-09-07	15.785	16.020	15.445	15.885	15.885	33,447,500
2026-09-04	15.555	15.700	15.400	15.580	15.580	35,052,200
2026-09-03	15.185	15.595	14.955	15.160	15.160	53,369,000
2026-09-02	14.900	15.170	14.845	15.170	15.170	16,959,400
2026-09-01	15.100	15.370	14.835	15.200	15.200	45,618,400
2026-08-31	14.860	15.220	14.725	15.165	15.165	43,967,700
2026-08-28	15.020	15.150	14.750	14.915	14.915	27,017,100
2026-08-27	14.735	15.185	14.700	15.025	15.025	41,848,400
2026-08-26	15.155	15.240	14.710	14.805	14.805	28,723,900
2026-08-25	14.890	15.580	14.785	15.200	15.200	53,384,900
2026-08-24	15.450	15.450	14.540	14.820	14.820	50,857,800
2026-08-21	15.210	15.460	14.870	15.280	15.280	45,848,600
2026-08-20	15.690	15.875	15.145	15.290	15.290	37,831,400
2026-08-19	15.895	15.965	15.610	15.700	15.700	28,666,100
2026-08-18	15.425	15.920	15.335	15.705	15.705	33,969,000
2026-08-17	15.800	15.835	15.205	15.360	15.360	83,910,200
2026-08-14	16.370	16.685	15.800	15.895	15.895	54,224,900
2026-08-13	16.925	16.975	16.345	16.515	16.515	61,661,100
2026-08-12	17.040	17.155	16.910	17.075	17.075	37,840,900
2026-08-11	17.060	17.200	16.840	17.075	17.075	33,178,800
2026-08-10	16.795	17.185	16.715	16.905	16.905	49,718,900
2026-08-07	16.625	17.235	16.520	16.945	16.945	140,097,500
2026-08-06	16.300	16.780	16.125	16.500	16.500	75,602,600
2026-08-05	15.510	16.400	15.440	16.240	16.240	62,411,500
2026-08-04	15.500	15.620	15.135	15.565	15.565	52,977,100
2026-08-03	15.190	15.570	15.095	15.500	15.500	46,175,100
2026-07-31	14.860	15.250	14.645	14.945	14.945	39,674,600
2026-07-30	15.115	15.315	14.785	14.955	14.955	48,793,600
2026-07-29	14.800	15.200	14.730	15.100	15.100	51,134,100
2026-07-28	14.795	14.945	14.605	14.695	14.695	36,934,000

Page 1 of 3 · 129 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.