PJSC LUKOIL (MOEX:LKOH)
3,911.00
-45.00 (-1.14%)
At close: Jul 8, 2022
PJSC LUKOIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2022 | 3,959.50 | 3,980.00 | 3,902.50 | 3,911.00 | 3,911.00 | -1.14% | 359,490 |
Jul 7, 2022 | 3,963.00 | 4,010.00 | 3,940.00 | 3,956.00 | 3,956.00 | -0.15% | 339,571 |
Jul 6, 2022 | 4,000.00 | 4,150.00 | 3,945.00 | 3,962.00 | 3,962.00 | -1.32% | 603,617 |
Jul 5, 2022 | 3,950.50 | 4,048.00 | 3,905.00 | 4,015.00 | 4,015.00 | 1.66% | 442,662 |
Jul 4, 2022 | 3,946.00 | 4,095.00 | 3,944.00 | 3,949.50 | 3,949.50 | 0.14% | 421,077 |
Jul 1, 2022 | 3,915.00 | 4,002.50 | 3,876.00 | 3,944.00 | 3,944.00 | 1.00% | 504,465 |
Jun 30, 2022 | 4,000.00 | 4,056.50 | 3,865.00 | 3,905.00 | 3,905.00 | -2.74% | 751,500 |
Jun 29, 2022 | 3,980.00 | 4,078.00 | 3,920.50 | 4,015.00 | 4,015.00 | 0.64% | 442,797 |
Jun 28, 2022 | 4,109.50 | 4,109.50 | 3,983.00 | 3,989.50 | 3,989.50 | -2.70% | 394,209 |
Jun 27, 2022 | 4,100.00 | 4,120.00 | 4,056.00 | 4,100.00 | 4,100.00 | - | 223,537 |
Jun 24, 2022 | 4,149.00 | 4,160.00 | 4,044.50 | 4,100.00 | 4,100.00 | -1.20% | 314,432 |
Jun 23, 2022 | 4,140.50 | 4,207.00 | 4,076.50 | 4,150.00 | 4,150.00 | 0.27% | 657,194 |
Jun 22, 2022 | 3,990.00 | 4,179.50 | 3,932.50 | 4,139.00 | 4,139.00 | 2.32% | 745,924 |
Jun 21, 2022 | 4,239.00 | 4,279.50 | 4,031.50 | 4,045.00 | 4,045.00 | -3.91% | 590,551 |
Jun 20, 2022 | 4,202.00 | 4,245.00 | 4,128.00 | 4,209.50 | 4,209.50 | 0.66% | 461,006 |
Jun 17, 2022 | 4,289.50 | 4,326.00 | 4,137.00 | 4,182.00 | 4,182.00 | -1.87% | 499,050 |
Jun 16, 2022 | 4,116.50 | 4,300.00 | 4,105.00 | 4,261.50 | 4,261.50 | 3.56% | 1,089,748 |
Jun 15, 2022 | 3,880.00 | 4,125.00 | 3,880.00 | 4,115.00 | 4,115.00 | 5.74% | 725,308 |
Jun 14, 2022 | 3,881.00 | 3,927.50 | 3,846.00 | 3,891.50 | 3,891.50 | -0.17% | 299,314 |
Jun 10, 2022 | 3,865.00 | 3,903.00 | 3,830.00 | 3,898.00 | 3,898.00 | 0.57% | 362,443 |
Jun 9, 2022 | 3,954.00 | 3,956.50 | 3,865.00 | 3,876.00 | 3,876.00 | -1.76% | 289,287 |
Jun 8, 2022 | 3,968.00 | 4,050.00 | 3,864.00 | 3,945.50 | 3,945.50 | -0.35% | 437,125 |
Jun 7, 2022 | 3,940.00 | 3,970.00 | 3,816.00 | 3,959.50 | 3,959.50 | 0.49% | 457,704 |
Jun 6, 2022 | 3,985.00 | 4,028.00 | 3,927.00 | 3,940.00 | 3,940.00 | -1.02% | 291,266 |
Jun 3, 2022 | 4,040.00 | 4,070.00 | 3,930.00 | 3,980.50 | 3,980.50 | -1.35% | 339,606 |
Jun 2, 2022 | 4,078.00 | 4,085.50 | 3,993.00 | 4,035.00 | 4,035.00 | -0.96% | 314,254 |
Jun 1, 2022 | 4,050.00 | 4,125.00 | 4,003.00 | 4,074.00 | 4,074.00 | 0.31% | 373,116 |
May 31, 2022 | 4,180.00 | 4,199.00 | 4,043.00 | 4,061.50 | 4,061.50 | -3.76% | 305,244 |
May 30, 2022 | 4,351.00 | 4,380.00 | 4,100.00 | 4,220.00 | 4,220.00 | -1.63% | 415,915 |
May 27, 2022 | 4,285.00 | 4,359.50 | 4,255.00 | 4,290.00 | 4,290.00 | 0.63% | 475,101 |
May 26, 2022 | 4,160.00 | 4,298.50 | 4,085.00 | 4,263.00 | 4,263.00 | 2.77% | 488,502 |
May 25, 2022 | 3,999.00 | 4,148.00 | 3,975.00 | 4,148.00 | 4,148.00 | 5.23% | 339,337 |
May 24, 2022 | 4,050.00 | 4,062.50 | 3,882.00 | 3,942.00 | 3,942.00 | -2.67% | 501,949 |
May 23, 2022 | 4,305.00 | 4,350.00 | 4,031.00 | 4,050.00 | 4,050.00 | -5.35% | 332,955 |
May 20, 2022 | 4,419.00 | 4,449.00 | 4,258.00 | 4,279.00 | 4,279.00 | -3.09% | 304,795 |
May 19, 2022 | 4,483.50 | 4,509.50 | 4,381.50 | 4,415.50 | 4,415.50 | -1.52% | 229,822 |
May 18, 2022 | 4,520.00 | 4,565.00 | 4,480.00 | 4,483.50 | 4,483.50 | -0.37% | 273,956 |
May 17, 2022 | 4,543.00 | 4,589.00 | 4,400.00 | 4,500.00 | 4,500.00 | -0.52% | 388,536 |
May 16, 2022 | 4,380.00 | 4,669.50 | 4,380.00 | 4,523.50 | 4,523.50 | 3.28% | 1,136,184 |
May 13, 2022 | 4,400.00 | 4,439.00 | 4,300.00 | 4,380.00 | 4,380.00 | 0.40% | 272,066 |
May 12, 2022 | 4,550.00 | 4,581.00 | 4,325.50 | 4,362.50 | 4,362.50 | -5.16% | 525,898 |
May 11, 2022 | 4,640.00 | 4,699.00 | 4,539.00 | 4,600.00 | 4,600.00 | -0.77% | 242,217 |
May 6, 2022 | 4,689.00 | 4,690.00 | 4,568.00 | 4,635.50 | 4,635.50 | -0.84% | 376,027 |
May 5, 2022 | 4,602.00 | 4,689.50 | 4,600.50 | 4,675.00 | 4,675.00 | 2.70% | 230,329 |
May 4, 2022 | 4,747.00 | 4,772.50 | 4,526.00 | 4,552.00 | 4,552.00 | -3.14% | 443,415 |
Apr 29, 2022 | 4,410.00 | 4,717.00 | 4,380.00 | 4,699.50 | 4,699.50 | 7.27% | 865,620 |
Apr 28, 2022 | 4,551.00 | 4,740.00 | 4,318.00 | 4,381.00 | 4,381.00 | -3.71% | 923,456 |
Apr 27, 2022 | 4,325.00 | 4,559.00 | 4,276.00 | 4,550.00 | 4,550.00 | 6.01% | 783,960 |
Apr 26, 2022 | 3,970.50 | 4,587.50 | 3,960.50 | 4,292.00 | 4,292.00 | 9.18% | 1,354,489 |
Apr 25, 2022 | 3,828.00 | 3,994.00 | 3,710.50 | 3,931.00 | 3,931.00 | 2.69% | 560,388 |