LKOH.ME - PJSC LUKOIL

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20205,198.005,275.005,052.005,201.005,201.002,296,255
Apr 08, 20205,063.005,175.005,036.505,140.005,140.001,926,786
Apr 07, 20205,260.005,260.005,052.505,118.005,118.001,842,884
Apr 06, 20205,212.005,270.005,064.005,163.005,163.002,296,193
Apr 03, 20205,050.005,364.004,927.005,204.505,204.503,133,078
Apr 02, 20204,865.005,229.504,787.505,050.005,050.003,860,103
Apr 01, 20204,596.004,734.504,564.004,674.504,674.501,919,728
Mar 31, 20204,550.004,715.004,501.004,715.004,715.002,433,310
Mar 30, 20204,355.004,459.004,313.004,459.004,459.001,725,236
Mar 27, 20204,699.004,745.004,401.504,430.004,430.002,095,726
Mar 26, 20204,555.004,700.004,484.504,700.004,700.002,001,929
Mar 25, 20204,596.004,725.004,400.004,590.004,590.002,900,489
Mar 24, 20204,500.004,550.004,362.504,494.004,494.002,409,326
Mar 23, 20204,250.004,409.004,122.004,175.504,175.503,410,036
Mar 20, 20204,501.004,745.004,408.004,472.504,472.505,026,033
Mar 19, 20203,830.004,484.503,663.004,333.004,333.004,777,045
Mar 18, 20204,050.504,145.003,744.003,754.003,754.003,646,288
Mar 17, 20204,215.004,326.504,030.004,168.504,168.502,247,349
Mar 16, 20204,414.004,414.004,414.004,414.004,414.00-
Mar 13, 20204,500.004,760.004,414.004,414.004,414.003,674,347
Mar 12, 20204,625.004,745.504,487.504,511.504,511.503,688,507
Mar 11, 20204,651.004,988.004,520.004,908.004,908.004,816,839
Mar 10, 20205,033.005,083.004,450.004,549.004,549.007,526,760
Mar 06, 20205,744.505,775.005,534.505,592.005,592.002,270,105
Mar 05, 20205,980.005,996.005,830.005,862.505,862.501,533,383
Mar 04, 20205,740.505,928.505,701.505,908.505,908.501,604,421
Mar 03, 20205,700.005,900.005,661.005,782.005,782.001,955,344
Mar 02, 20205,815.005,897.505,540.005,550.005,550.002,913,732
Feb 28, 20205,840.005,870.005,607.005,699.505,699.503,136,177
Feb 27, 20206,140.006,186.006,000.006,000.006,000.001,509,934
Feb 26, 20206,150.006,268.006,105.506,256.506,256.501,646,844
Feb 25, 20206,300.006,348.506,150.506,165.006,165.001,443,783
Feb 21, 20206,519.006,527.506,450.006,450.006,450.00613,524
Feb 20, 20206,522.006,560.006,492.506,543.506,543.50741,578
Feb 19, 20206,407.006,516.006,405.006,509.006,509.00636,803
Feb 18, 20206,441.006,442.006,350.506,378.506,378.50715,980
Feb 17, 20206,439.006,483.506,431.006,463.006,463.00350,713
Feb 14, 20206,486.006,498.006,410.006,451.006,451.00484,610
Feb 13, 20206,455.006,500.006,388.006,470.506,470.50713,241
Feb 12, 20206,397.006,466.006,384.506,466.006,466.00950,696
Feb 11, 20206,423.006,441.506,324.506,397.506,397.501,293,541
Feb 10, 20206,450.506,451.506,350.006,410.006,410.00958,337
Feb 07, 20206,506.506,529.006,405.006,450.506,450.50946,056
Feb 06, 20206,587.506,605.006,501.006,506.506,506.50686,416
Feb 05, 20206,517.506,595.006,452.006,550.506,550.501,105,363
Feb 04, 20206,602.506,633.006,490.006,500.006,500.001,671,202
Feb 03, 20206,517.006,600.006,517.006,594.506,594.502,677,679
Jan 31, 20206,635.006,670.006,540.506,550.506,550.501,766,739
Jan 30, 20206,499.006,535.006,415.006,443.506,443.501,606,076
Jan 29, 20206,695.506,726.006,601.506,633.006,633.00948,595
Jan 28, 20206,565.006,657.006,503.506,650.006,650.00770,628
Jan 27, 20206,540.006,569.506,413.006,545.006,545.001,078,056
Jan 24, 20206,604.006,650.006,592.506,620.006,620.00507,801
Jan 23, 20206,611.006,633.506,536.506,590.006,590.001,219,853
Jan 22, 20206,719.006,810.006,655.506,655.506,655.50868,110
Jan 21, 20206,689.006,716.006,611.006,708.506,708.50548,726
Jan 20, 20206,700.006,770.006,684.506,717.006,717.00446,766
Jan 17, 20206,590.006,714.506,581.006,685.006,685.001,209,943
Jan 16, 20206,558.006,596.006,542.006,590.006,590.001,021,851
Jan 15, 20206,519.006,574.006,480.006,552.506,552.501,055,275
Jan 14, 20206,541.506,566.506,459.506,520.506,520.50719,815
Jan 13, 20206,492.006,541.506,465.006,530.006,530.00578,058
Jan 10, 20206,430.506,505.006,395.006,490.006,490.00499,118
Jan 09, 20206,450.006,523.506,393.506,430.006,430.00885,962
Jan 08, 20206,400.006,513.006,350.506,496.506,496.50976,346
Jan 06, 20206,331.006,382.006,291.006,382.006,382.00754,518
Jan 03, 20206,203.506,294.006,185.006,294.006,294.00795,869
Dec 30, 20196,153.006,174.506,144.006,169.006,169.00397,600
Dec 27, 20196,091.006,155.006,086.506,150.006,150.00459,574
Dec 26, 20196,080.006,090.006,076.006,085.006,085.00252,225
Dec 25, 20196,082.506,089.506,073.006,081.006,081.00237,221
Dec 24, 20196,084.506,084.506,050.006,080.506,080.50375,764
Dec 23, 20196,075.506,095.006,068.506,082.006,082.00770,139
Dec 20, 20196,090.006,097.006,046.006,079.506,079.502,327,379
Dec 19, 20196,090.006,150.006,048.506,079.006,079.001,621,057
Dec 19, 2019192 Dividend
Dec 18, 20196,227.006,258.506,224.506,250.506,058.501,007,116
Dec 17, 20196,193.006,238.506,187.506,226.006,034.75876,963
Dec 16, 20196,170.006,212.506,170.006,190.005,999.86704,074
Dec 13, 20196,164.506,197.006,145.006,168.005,978.531,142,550
Dec 12, 20196,152.006,165.006,100.006,136.005,947.521,810,421
Dec 11, 20196,088.506,169.006,080.006,110.005,922.32917,654
Dec 10, 20196,176.006,191.506,090.006,095.005,907.78844,629
Dec 09, 20196,236.006,254.506,182.006,182.005,992.10774,803
Dec 06, 20196,126.006,220.006,112.506,220.006,028.94714,458
Dec 05, 20196,082.006,128.506,054.506,121.505,933.46667,172
Dec 04, 20196,051.506,106.506,025.506,073.005,886.45682,503
Dec 03, 20196,159.506,181.006,031.506,040.005,854.47912,501
Dec 02, 20196,150.006,227.506,121.506,159.505,970.30946,654
Nov 29, 20196,120.006,159.506,084.506,137.505,948.97700,302
Nov 28, 20196,078.006,133.006,034.006,120.005,932.01724,816
Nov 27, 20196,069.006,125.506,060.006,065.005,878.70839,412
Nov 26, 20196,105.006,150.006,060.006,060.005,873.852,322,007
Nov 25, 20196,135.006,137.506,090.006,103.005,915.53394,176
Nov 22, 20196,062.006,155.006,062.006,120.005,932.01636,349
Nov 21, 20196,050.006,088.006,035.006,087.505,900.51437,969
Nov 20, 20196,066.506,110.006,025.506,084.505,897.60535,480
Nov 19, 20196,090.006,137.006,071.006,090.005,902.93536,467
Nov 18, 20196,177.506,194.006,066.506,077.005,890.33674,965
Nov 15, 20196,096.006,170.006,073.506,161.005,971.75862,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...