NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5,130.00 | 5,130.00 | 5,060.00 | 5,077.50 | 5,077.50 | 436,271 |
| 2026-05-06 | 5,209.00 | 5,230.00 | 5,100.00 | 5,135.00 | 5,135.00 | 773,547 |
| 2026-05-05 | 5,217.00 | 5,245.00 | 5,121.00 | 5,225.50 | 5,225.50 | 633,213 |
| 2026-05-04 | 5,248.50 | 5,281.00 | 5,165.00 | 5,215.00 | 5,215.00 | 1,370,286 |
| 2026-04-30 | 5,478.00 | 5,523.00 | 5,415.00 | 5,471.00 | 5,471.00 | 971,948 |
| 2026-04-29 | 5,540.00 | 5,584.00 | 5,402.00 | 5,432.50 | 5,432.50 | 1,066,859 |
| 2026-04-28 | 5,552.00 | 5,595.00 | 5,512.00 | 5,541.00 | 5,541.00 | 793,393 |
| 2026-04-27 | 5,476.50 | 5,570.00 | 5,441.50 | 5,542.50 | 5,542.50 | 871,965 |
| 2026-04-24 | 5,485.00 | 5,529.50 | 5,411.00 | 5,435.00 | 5,435.00 | 542,419 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 397.0000 RUB |
| 2025-06-03 | 541.0000 RUB |
| 2024-12-17 | 514.0000 RUB |
| 2024-07-05 | 498.0000 RUB |
| 2023-12-17 | 447.0000 RUB |
| 2023-06-05 | 438.0000 RUB |
| 2022-12-21 | 256.0000 RUB |
| 2021-12-21 | 340.0000 RUB |
| 2021-07-05 | 213.0000 RUB |
| 2020-12-18 | 46.0000 RUB |
| 2020-07-10 | 350.0000 RUB |
| 2019-12-20 | 192.0000 RUB |
| 2019-07-09 | 155.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.