PJSC LUKOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2022	10.53	10.53	6.86	6.96	6.96	-42.00%	586,561
Mar 2, 2022	12.71	15.69	7.23	12.00	12.00	-15.85%	6,116,011
Mar 1, 2022	12.06	23.88	12.01	14.26	14.26	-40.71%	6,310,619
Feb 28, 2022	24.53	28.08	18.55	24.05	24.05	-51.61%	4,735,551
Feb 25, 2022	54.34	54.96	47.30	49.70	49.70	-1.31%	1,020,807
Feb 24, 2022	37.72	52.59	35.00	50.36	50.36	-25.67%	1,501,237
Feb 23, 2022	74.21	74.42	67.75	67.75	67.75	-9.67%	646,545
Feb 22, 2022	70.98	76.41	70.91	75.00	75.00	-10.30%	391,292
Feb 18, 2022	84.87	85.97	83.10	83.61	83.61	-4.73%	162,263
Feb 17, 2022	87.98	88.82	87.40	87.76	87.76	-4.72%	63,491
Feb 16, 2022	92.19	92.98	92.10	92.11	92.11	-0.57%	89,792
Feb 15, 2022	92.79	93.25	91.61	92.64	92.64	5.00%	82,990
Feb 14, 2022	89.60	90.00	86.96	88.23	88.23	1.64%	160,596
Feb 11, 2022	90.73	90.84	85.72	86.81	86.81	-6.49%	153,434
Feb 10, 2022	93.47	94.74	92.53	92.83	92.83	-0.24%	218,190
Feb 9, 2022	92.93	93.81	92.71	93.05	93.05	0.68%	221,313
Feb 8, 2022	92.88	93.30	92.39	92.42	92.42	0.54%	178,922
Feb 7, 2022	91.58	92.85	91.58	91.92	91.92	-0.07%	74,928
Feb 4, 2022	91.54	92.59	89.80	91.98	91.98	2.44%	51,280
Feb 3, 2022	89.53	90.13	88.75	89.79	89.79	-3.22%	55,391
Feb 2, 2022	92.10	92.78	91.62	92.78	92.78	2.21%	57,154
Feb 1, 2022	91.06	91.37	89.66	90.77	90.77	2.14%	81,882
Jan 31, 2022	88.05	89.04	87.85	88.87	88.87	1.89%	89,785
Jan 28, 2022	87.97	88.47	86.96	87.22	87.22	-0.24%	274,279
Jan 27, 2022	87.93	88.92	86.80	87.43	87.43	6.26%	88,612
Jan 26, 2022	83.63	83.94	81.84	82.28	82.28	-1.35%	191,454
Jan 25, 2022	79.90	83.60	79.20	83.41	83.41	4.51%	143,960
Jan 24, 2022	78.91	80.00	76.76	79.81	79.81	-3.80%	327,817
Jan 21, 2022	84.03	84.47	82.48	82.96	82.96	-0.87%	135,366
Jan 20, 2022	85.10	85.89	83.51	83.69	83.69	-1.78%	85,036
Jan 19, 2022	84.83	86.14	84.03	85.21	85.21	4.95%	115,032
Jan 18, 2022	80.66	82.97	80.19	81.19	81.19	-6.73%	154,708
Jan 14, 2022	85.75	87.50	85.57	87.05	87.05	-0.29%	113,496
Jan 13, 2022	89.75	89.85	86.50	87.30	87.30	-6.02%	57,786
Jan 12, 2022	93.39	93.39	91.94	92.89	92.89	1.41%	94,979
Jan 11, 2022	90.50	91.83	90.32	91.60	91.60	1.65%	41,431
Jan 10, 2022	89.43	90.42	88.84	90.11	90.11	0.02%	33,228
Jan 7, 2022	89.62	90.12	89.36	90.09	90.09	2.69%	134,236
Jan 6, 2022	86.48	88.02	86.40	87.73	87.73	3.16%	45,673
Jan 5, 2022	88.08	88.41	85.04	85.05	85.05	-4.67%	59,167
Jan 4, 2022	88.87	89.77	88.81	89.22	89.22	-0.02%	34,656
Jan 3, 2022	89.16	89.54	88.75	89.23	89.23	-0.63%	59,686
Dec 31, 2021	86.60	90.54	86.60	89.80	89.80	1.99%	29,167
Dec 30, 2021	87.40	88.13	87.40	88.05	88.05	0.36%	43,763
Dec 29, 2021	87.47	87.78	87.25	87.73	87.73	0.07%	38,383
Dec 28, 2021	87.68	87.96	87.50	87.67	87.67	0.91%	42,618