NK Lukoil PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5,156.00 | 5,164.50 | 4,900.00 | 4,928.00 | 4,593.31 | 4,249,218 |
| 2025-11-11 | 5,136.00 | 5,173.50 | 5,090.00 | 5,128.00 | 4,779.73 | 1,356,325 |
| 2025-11-10 | 5,325.00 | 5,365.50 | 5,125.00 | 5,142.00 | 4,792.78 | 3,142,340 |
| 2025-11-07 | 5,320.00 | 5,350.00 | 5,223.00 | 5,296.50 | 4,936.79 | 2,573,520 |
| 2025-11-06 | 5,500.00 | 5,506.50 | 5,417.00 | 5,440.00 | 5,070.54 | 737,655 |
| 2025-11-05 | 5,581.00 | 5,584.50 | 5,456.00 | 5,467.50 | 5,096.17 | 1,100,026 |
| 2025-11-03 | 5,480.00 | 5,598.50 | 5,475.00 | 5,571.00 | 5,192.64 | 622,402 |
| 2025-11-01 | 5,443.00 | 5,489.00 | 5,434.00 | 5,462.50 | 5,091.51 | 358,314 |
| 2025-10-31 | 5,515.00 | 5,543.50 | 5,396.00 | 5,453.00 | 5,082.66 | 1,054,099 |
| 2025-10-30 | 5,392.00 | 5,560.00 | 5,351.50 | 5,503.00 | 5,129.26 | 2,388,291 |
| 2025-10-29 | 5,455.50 | 5,492.00 | 5,353.00 | 5,389.00 | 5,023.00 | 1,769,472 |
| 2025-10-28 | 5,215.00 | 5,500.00 | 5,077.50 | 5,433.00 | 5,064.02 | 4,803,971 |
| 2025-10-27 | 5,636.00 | 5,638.00 | 5,226.00 | 5,350.00 | 4,986.65 | 4,920,994 |
| 2025-10-24 | 5,759.00 | 5,800.00 | 5,607.00 | 5,628.50 | 5,246.24 | 1,423,272 |
← NewerPage 5 of 5 · 254 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.