PJSC LUKOIL (MOEX:LKOH)
Russia flag Russia · Delayed Price · Currency is RUB
3,911.00
-45.00 (-1.14%)
At close: Jul 8, 2022

PJSC LUKOIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20223,959.503,980.003,902.503,911.003,911.00-1.14%359,490
Jul 7, 20223,963.004,010.003,940.003,956.003,956.00-0.15%339,571
Jul 6, 20224,000.004,150.003,945.003,962.003,962.00-1.32%603,617
Jul 5, 20223,950.504,048.003,905.004,015.004,015.001.66%442,662
Jul 4, 20223,946.004,095.003,944.003,949.503,949.500.14%421,077
Jul 1, 20223,915.004,002.503,876.003,944.003,944.001.00%504,465
Jun 30, 20224,000.004,056.503,865.003,905.003,905.00-2.74%751,500
Jun 29, 20223,980.004,078.003,920.504,015.004,015.000.64%442,797
Jun 28, 20224,109.504,109.503,983.003,989.503,989.50-2.70%394,209
Jun 27, 20224,100.004,120.004,056.004,100.004,100.00-223,537
Jun 24, 20224,149.004,160.004,044.504,100.004,100.00-1.20%314,432
Jun 23, 20224,140.504,207.004,076.504,150.004,150.000.27%657,194
Jun 22, 20223,990.004,179.503,932.504,139.004,139.002.32%745,924
Jun 21, 20224,239.004,279.504,031.504,045.004,045.00-3.91%590,551
Jun 20, 20224,202.004,245.004,128.004,209.504,209.500.66%461,006
Jun 17, 20224,289.504,326.004,137.004,182.004,182.00-1.87%499,050
Jun 16, 20224,116.504,300.004,105.004,261.504,261.503.56%1,089,748
Jun 15, 20223,880.004,125.003,880.004,115.004,115.005.74%725,308
Jun 14, 20223,881.003,927.503,846.003,891.503,891.50-0.17%299,314
Jun 10, 20223,865.003,903.003,830.003,898.003,898.000.57%362,443
Jun 9, 20223,954.003,956.503,865.003,876.003,876.00-1.76%289,287
Jun 8, 20223,968.004,050.003,864.003,945.503,945.50-0.35%437,125
Jun 7, 20223,940.003,970.003,816.003,959.503,959.500.49%457,704
Jun 6, 20223,985.004,028.003,927.003,940.003,940.00-1.02%291,266
Jun 3, 20224,040.004,070.003,930.003,980.503,980.50-1.35%339,606
Jun 2, 20224,078.004,085.503,993.004,035.004,035.00-0.96%314,254
Jun 1, 20224,050.004,125.004,003.004,074.004,074.000.31%373,116
May 31, 20224,180.004,199.004,043.004,061.504,061.50-3.76%305,244
May 30, 20224,351.004,380.004,100.004,220.004,220.00-1.63%415,915
May 27, 20224,285.004,359.504,255.004,290.004,290.000.63%475,101
May 26, 20224,160.004,298.504,085.004,263.004,263.002.77%488,502
May 25, 20223,999.004,148.003,975.004,148.004,148.005.23%339,337
May 24, 20224,050.004,062.503,882.003,942.003,942.00-2.67%501,949
May 23, 20224,305.004,350.004,031.004,050.004,050.00-5.35%332,955
May 20, 20224,419.004,449.004,258.004,279.004,279.00-3.09%304,795
May 19, 20224,483.504,509.504,381.504,415.504,415.50-1.52%229,822
May 18, 20224,520.004,565.004,480.004,483.504,483.50-0.37%273,956
May 17, 20224,543.004,589.004,400.004,500.004,500.00-0.52%388,536
May 16, 20224,380.004,669.504,380.004,523.504,523.503.28%1,136,184
May 13, 20224,400.004,439.004,300.004,380.004,380.000.40%272,066
May 12, 20224,550.004,581.004,325.504,362.504,362.50-5.16%525,898
May 11, 20224,640.004,699.004,539.004,600.004,600.00-0.77%242,217
May 6, 20224,689.004,690.004,568.004,635.504,635.50-0.84%376,027
May 5, 20224,602.004,689.504,600.504,675.004,675.002.70%230,329
May 4, 20224,747.004,772.504,526.004,552.004,552.00-3.14%443,415
Apr 29, 20224,410.004,717.004,380.004,699.504,699.507.27%865,620
Apr 28, 20224,551.004,740.004,318.004,381.004,381.00-3.71%923,456
Apr 27, 20224,325.004,559.004,276.004,550.004,550.006.01%783,960
Apr 26, 20223,970.504,587.503,960.504,292.004,292.009.18%1,354,489
Apr 25, 20223,828.003,994.003,710.503,931.003,931.002.69%560,388