LUKOY - PJSC LUKOIL

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201978.5479.4077.6677.7877.7874,300
Aug 22, 201980.1380.5079.7480.2080.2020,400
Aug 21, 201980.0980.4179.8579.8879.8854,500
Aug 20, 201979.3280.1979.0379.8079.80107,500
Aug 19, 201975.4778.9975.2578.3078.3026,900
Aug 16, 201975.5175.5874.9875.0375.0330,400
Aug 15, 201976.3576.4075.5675.6075.60193,500
Aug 14, 201978.7778.9177.0377.7077.7056,200
Aug 13, 201980.3281.6880.2680.9980.9972,900
Aug 12, 201981.0781.3680.9581.1081.1074,500
Aug 09, 201980.2880.8980.1280.7380.7349,400
Aug 08, 201980.8681.0780.7080.7580.7539,800
Aug 07, 201979.3279.9378.4079.8079.8075,300
Aug 06, 201979.4980.3179.3880.0580.0586,300
Aug 05, 201978.5079.0177.9978.1378.13359,600
Aug 02, 201979.6279.7078.2378.7278.7253,300
Aug 01, 201981.6481.7380.2580.2580.2555,300
Jul 31, 201982.4182.8081.2581.4581.4512,200
Jul 30, 201980.4780.4779.8980.0080.0062,000
Jul 29, 201980.4180.4679.7679.9679.9668,900
Jul 26, 201981.2281.2479.8679.9179.9191,200
Jul 25, 201980.5580.5680.1180.5080.5021,300
Jul 24, 201981.8081.8081.0081.0781.0740,200
Jul 23, 201982.2482.6881.9082.6582.6519,600
Jul 22, 201982.7382.7481.9582.0082.0030,800
Jul 19, 201982.6283.1482.4882.9082.90185,300
Jul 18, 201982.4382.6281.8582.4382.4365,200
Jul 17, 201982.7782.8082.2382.2382.23180,100
Jul 16, 201981.7582.5781.7582.1582.1548,000
Jul 15, 201982.6483.0382.1982.2982.2921,400
Jul 12, 201982.9483.6082.9483.2883.2842,600
Jul 11, 201983.4084.0183.3183.5583.5593,600
Jul 10, 201984.4885.1284.4584.6584.65128,500
Jul 09, 201984.1684.1983.8183.9783.9797,100
Jul 08, 201983.7884.1983.7884.0584.0522,600
Jul 08, 20192.45093 Dividend
Jul 05, 201985.3085.5084.9785.5083.0521,500
Jul 03, 201983.7384.1383.7283.9081.49112,000
Jul 02, 201984.7084.9284.3684.3681.9438,700
Jul 01, 201985.5585.5684.9885.3182.8632,800
Jun 28, 201984.8684.8683.7584.0281.61194,800
Jun 27, 201985.0085.3784.8085.2082.76352,400
Jun 26, 201984.4885.1784.4585.1682.7243,200
Jun 25, 201984.1484.7083.7184.1381.7230,400
Jun 24, 201983.8984.0383.6484.0381.6264,900
Jun 21, 201983.7084.4883.2983.7581.35183,900
Jun 20, 201984.5084.6783.9184.3581.9339,100
Jun 19, 201981.7782.1581.6881.7679.4225,900
Jun 18, 201980.8081.5080.7881.4479.1142,300
Jun 17, 201980.8381.0379.9379.9377.6475,000
Jun 14, 201980.6080.7280.0180.0377.7496,400
Jun 13, 201980.6381.1080.1880.6078.29116,800
Jun 12, 201980.3280.4379.4079.6077.3283,400
Jun 11, 201980.9780.9780.4280.6078.2943,300
Jun 10, 201979.9680.0779.7079.9577.6624,900
Jun 07, 201978.9479.2278.8379.0476.7749,500
Jun 06, 201978.6979.3878.6679.3577.0841,900
Jun 05, 201978.8678.8677.8377.8875.65267,800
Jun 04, 201979.5379.7079.0179.1976.92130,700
Jun 03, 201980.4280.8280.0580.0777.77205,100
May 31, 201979.8680.4779.7179.7377.44158,100
May 30, 201980.8880.8879.7480.0877.78175,200
May 29, 201979.7481.0079.4580.9578.63404,700
May 28, 201979.9480.1076.0576.5674.37934,000
May 24, 201982.0682.0680.9381.5279.1817,300
May 23, 201981.8081.8281.2181.3379.0018,900
May 22, 201983.2583.2582.7582.9980.619,800
May 21, 201982.1782.3981.9882.3079.9417,400
May 20, 201980.8480.8480.3080.3078.0012,900
May 17, 201981.0181.6880.9981.3779.0440,100
May 16, 201981.3981.5180.5380.8878.56105,100
May 15, 201978.0878.1977.3077.3575.1386,400
May 14, 201980.0180.5379.6080.1077.8024,700
May 13, 201981.3582.0381.3481.7079.3626,000
May 10, 201981.0081.4580.4781.4579.12192,900
May 09, 201981.2081.2180.4580.6278.3171,400
May 08, 201982.3982.4982.0582.2579.8954,900
May 07, 201982.4782.5581.8682.0279.67101,400
May 06, 201982.2583.6982.2583.4981.1037,200
May 03, 201983.8784.0883.5783.8481.44237,900
May 02, 201984.8984.8984.2484.7182.28218,100
May 01, 201985.6285.7084.9884.9982.5512,300
Apr 30, 201984.9585.5084.8685.5083.05254,900
Apr 29, 201986.6486.6485.9086.3283.8583,400
Apr 26, 201986.4686.6385.9486.2283.7561,800
Apr 25, 201987.9888.0087.3087.3684.8628,300
Apr 24, 201989.4090.0088.9290.0087.42141,500
Apr 23, 201990.4390.7689.9190.6388.0396,200
Apr 22, 201987.9489.3187.9089.2186.6587,800
Apr 18, 201987.3987.7187.2587.4584.9427,000
Apr 17, 201987.4487.5086.5686.9284.4319,000
Apr 16, 201986.8487.8986.6687.6985.1890,700
Apr 15, 201987.1087.2086.5886.9984.5098,800
Apr 12, 201986.7887.1986.3886.5384.05176,200
Apr 11, 201987.3287.5886.7986.8184.32103,700
Apr 10, 201988.4488.6688.1588.2085.6746,800
Apr 09, 201988.1688.2087.8687.8685.3419,300
Apr 08, 201989.3689.5989.2289.4886.9143,400
Apr 05, 201989.7589.9389.2189.5086.9338,500
Apr 04, 201989.7389.8789.4089.7587.1874,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...