LUKOY - PJSC LUKOIL

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201980.6080.7280.0180.0380.0396,400
Jun 13, 201980.6381.1080.1880.6080.60116,800
Jun 12, 201980.3280.4379.4079.6079.6083,400
Jun 11, 201980.9780.9780.4280.6080.6043,300
Jun 10, 201979.9680.0779.7079.9579.9524,900
Jun 07, 201978.9479.2278.8379.0479.0449,500
Jun 06, 201978.6979.3878.6679.3579.3541,900
Jun 05, 201978.8678.8677.8377.8877.88267,800
Jun 04, 201979.5379.7079.0179.1979.19130,700
Jun 03, 201980.4280.8280.0580.0780.07205,100
May 31, 201979.8680.4779.7179.7379.73158,100
May 30, 201980.8880.8879.7480.0880.08175,200
May 29, 201979.7481.0079.4580.9580.95404,700
May 28, 201979.9480.1076.0576.5676.56934,000
May 24, 201982.0682.0680.9381.5281.5217,300
May 23, 201981.8081.8281.2181.3381.3318,900
May 22, 201983.2583.2582.7582.9982.999,800
May 21, 201982.1782.3981.9882.3082.3017,400
May 20, 201980.8480.8480.3080.3080.3012,900
May 17, 201981.0181.6880.9981.3781.3740,100
May 16, 201981.3981.5180.5380.8880.88105,100
May 15, 201978.0878.1977.3077.3577.3586,400
May 14, 201980.0180.5379.6080.1080.1024,700
May 13, 201981.3582.0381.3481.7081.7026,000
May 10, 201981.0081.4580.4781.4581.45192,900
May 09, 201981.2081.2180.4580.6280.6271,400
May 08, 201982.3982.4982.0582.2582.2554,900
May 07, 201982.4782.5581.8682.0282.02101,400
May 06, 201982.2583.6982.2583.4983.4937,200
May 03, 201983.8784.0883.5783.8483.84237,900
May 02, 201984.8984.8984.2484.7184.71218,100
May 01, 201985.6285.7084.9884.9984.9912,300
Apr 30, 201984.9585.5084.8685.5085.50254,900
Apr 29, 201986.6486.6485.9086.3286.3283,400
Apr 26, 201986.4686.6385.9486.2286.2261,800
Apr 25, 201987.9888.0087.3087.3687.3628,300
Apr 24, 201989.4090.0088.9290.0090.00141,500
Apr 23, 201990.4390.7689.9190.6390.6396,200
Apr 22, 201987.9489.3187.9089.2189.2187,800
Apr 18, 201987.3987.7187.2587.4587.4527,000
Apr 17, 201987.4487.5086.5686.9286.9219,000
Apr 16, 201986.8487.8986.6687.6987.6990,700
Apr 15, 201987.1087.2086.5886.9986.9998,800
Apr 12, 201986.7887.1986.3886.5386.53176,200
Apr 11, 201987.3287.5886.7986.8186.81103,700
Apr 10, 201988.4488.6688.1588.2088.2046,800
Apr 09, 201988.1688.2087.8687.8687.8619,300
Apr 08, 201989.3689.5989.2289.4889.4843,400
Apr 05, 201989.7589.9389.2189.5089.5038,500
Apr 04, 201989.7389.8789.4089.7589.7574,800
Apr 03, 201991.2691.2690.3590.7090.7050,100
Apr 02, 201990.4891.0590.4491.0591.0521,300
Apr 01, 201990.2890.5590.2190.5090.5083,500
Mar 29, 201990.4790.5289.3089.4189.41180,800
Mar 28, 201989.9490.5089.9490.2090.20141,500
Mar 27, 201990.1490.4089.6190.0190.01260,100
Mar 26, 201989.9390.1489.3889.5089.5078,800
Mar 25, 201989.3089.8689.1689.4589.4523,400
Mar 22, 201989.8389.8688.7089.1489.14227,000
Mar 21, 201990.2090.3289.6589.8989.89236,500
Mar 20, 201988.9190.5088.8390.1690.16289,600
Mar 19, 201987.6688.6687.6387.9587.95289,300
Mar 18, 201986.9287.5086.8587.2087.20295,000
Mar 15, 201985.3986.4085.3985.9085.9086,200
Mar 14, 201985.8085.8085.3485.5185.5174,300
Mar 13, 201985.0186.1784.9285.7685.7679,000
Mar 12, 201984.9385.1084.7584.7584.75334,700
Mar 11, 201984.4684.5984.2084.4584.45204,500
Mar 08, 201984.1684.3884.0084.3684.3626,500
Mar 07, 201986.4986.5185.0385.0385.0369,800
Mar 06, 201986.5686.6385.0185.2485.24225,900
Mar 05, 201985.7586.0085.1085.1185.1159,100
Mar 04, 201984.2384.4183.9084.3584.3520,000
Mar 01, 201983.5683.9482.8083.0283.0236,100
Feb 28, 201983.9884.0483.1283.5583.5592,300
Feb 27, 201984.6085.0484.0584.6284.6234,300
Feb 26, 201984.0284.6783.8384.5484.5480,300
Feb 25, 201984.3484.6283.6683.8583.8536,700
Feb 22, 201983.9884.8483.9884.2984.2933,400
Feb 21, 201982.9783.4382.7283.4383.4356,200
Feb 20, 201982.8783.0682.3482.6082.6056,000
Feb 19, 201982.2282.8282.1482.5182.5157,800
Feb 15, 201981.6481.9681.3681.6781.6747,300
Feb 14, 201979.5280.7679.5280.4380.4365,200
Feb 13, 201981.3481.7079.5679.5679.5647,900
Feb 12, 201983.0883.1181.5481.6081.6042,300
Feb 11, 201982.0882.3581.7481.9081.90137,800
Feb 08, 201981.7081.8581.4181.5081.50100,800
Feb 07, 201981.9381.9580.8981.1081.1044,600
Feb 06, 201983.1083.2482.2582.3182.3149,100
Feb 05, 201982.5883.0082.5583.0083.0055,200
Feb 04, 201981.8381.9281.2781.2781.2795,400
Feb 01, 201980.9281.0480.8080.8080.8052,100
Jan 31, 201980.3680.8979.9780.2080.2040,400
Jan 30, 201978.7279.7578.6679.3679.36148,100
Jan 29, 201978.7178.7678.3278.5278.5241,700
Jan 28, 201977.7278.0277.5977.9677.9664,000
Jan 25, 201978.4679.1278.4678.9078.9030,200
Jan 24, 201978.3079.0078.3078.7078.7070,800
Jan 23, 201978.4478.5577.8878.0978.0949,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...