Canada markets close in 6 hours 19 minutes

PJSC LUKOIL (LKOH.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
6,050.00-69.00 (-1.13%)
As of 4:26PM MSK. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
May 13, 20216,100.006,127.005,999.506,050.006,050.00687,699
May 12, 20216,028.006,205.006,004.006,149.006,149.001,357,756
May 11, 20216,093.506,093.505,948.005,998.505,998.501,204,899
May 10, 20216,097.006,203.006,093.006,127.506,127.501,008,550
May 07, 20216,104.006,122.506,042.506,092.006,092.00696,585
May 06, 20216,122.006,185.006,080.006,086.506,086.50963,303
May 05, 20216,010.006,156.005,985.506,134.006,134.001,269,977
May 04, 20215,824.005,996.505,815.005,988.505,988.501,299,903
Apr. 30, 20215,917.505,945.005,760.005,810.005,810.001,345,452
Apr. 29, 20215,931.005,945.005,875.005,904.505,904.50973,325
Apr. 28, 20215,906.005,945.005,844.005,890.005,890.00837,634
Apr. 27, 20215,917.005,966.505,870.505,900.505,900.50708,337
Apr. 26, 20215,952.005,971.005,892.505,912.005,912.00790,297
Apr. 23, 20216,020.006,027.505,931.005,954.505,954.50831,470
Apr. 22, 20215,945.006,057.005,886.506,023.006,023.001,257,446
Apr. 21, 20215,882.005,966.505,880.005,946.005,946.00817,678
Apr. 20, 20216,021.506,061.005,840.005,880.005,880.001,374,528
Apr. 19, 20216,059.006,087.005,986.006,013.506,013.50515,683
Apr. 16, 20216,089.006,104.006,025.006,066.506,066.50732,691
Apr. 15, 20216,088.506,118.506,017.006,065.006,065.001,159,998
Apr. 14, 20216,080.006,158.005,975.006,146.006,146.001,256,476
Apr. 13, 20216,003.506,022.005,946.505,990.005,990.00620,021
Apr. 12, 20215,900.006,037.005,889.005,991.505,991.501,233,248
Apr. 09, 20216,001.006,006.005,867.005,938.005,938.001,109,003
Apr. 08, 20215,990.006,067.505,945.005,986.005,986.00718,082
Apr. 07, 20215,893.506,001.005,842.005,941.005,941.001,368,590
Apr. 06, 20216,008.006,024.005,872.005,904.505,904.501,112,084
Apr. 05, 20216,095.006,095.005,951.005,977.505,977.50764,866
Apr. 02, 20216,120.506,137.006,076.506,104.006,104.00215,395
Apr. 01, 20216,152.506,188.506,015.006,070.006,070.001,044,676
Mar. 31, 20216,172.506,188.006,097.506,126.506,126.50791,955
Mar. 30, 20216,255.006,316.506,125.506,165.506,165.50898,509
Mar. 29, 20216,233.006,278.006,174.006,261.506,261.50781,915
Mar. 26, 20216,200.006,269.506,194.006,221.006,221.001,093,335
Mar. 25, 20216,155.006,195.506,068.006,123.006,123.001,078,766
Mar. 24, 20215,999.506,231.005,976.006,207.006,207.001,359,236
Mar. 23, 20216,088.006,098.005,956.006,002.006,002.001,599,790
Mar. 22, 20216,063.006,167.005,980.006,134.506,134.501,137,243
Mar. 19, 20216,073.006,149.005,960.006,030.006,030.002,737,408
Mar. 18, 20216,369.006,373.506,174.006,199.506,199.501,905,334
Mar. 17, 20216,450.006,475.006,294.006,334.006,334.001,490,965
Mar. 16, 20216,451.006,470.506,314.006,460.006,460.001,852,635
Mar. 15, 20216,381.006,478.506,360.006,455.506,455.501,632,643
Mar. 12, 20216,310.506,377.006,267.006,350.006,350.00895,348
Mar. 11, 20216,150.006,338.506,109.506,324.006,324.001,447,570
Mar. 10, 20216,276.006,300.506,084.006,103.506,103.501,567,255
Mar. 09, 20216,200.006,405.006,167.006,293.506,293.501,893,072
Mar. 05, 20215,852.006,222.005,852.006,188.506,188.503,593,215
Mar. 04, 20215,719.005,899.505,690.005,880.005,880.001,382,166
Mar. 03, 20215,729.005,732.005,716.505,723.005,723.00845,225
Mar. 02, 20215,610.005,670.005,592.005,657.005,657.00728,767
Mar. 01, 20215,654.005,659.005,646.005,654.005,654.00953,629
Feb. 26, 20215,707.005,794.505,575.005,585.005,585.002,294,589
Feb. 25, 20215,804.505,888.005,780.005,825.005,825.001,470,382
Feb. 24, 20215,751.005,779.005,676.505,777.005,777.001,057,870
Feb. 22, 20215,650.505,793.005,592.005,783.505,783.501,088,392
Feb. 19, 20215,676.005,680.505,661.505,666.005,666.001,162,114
Feb. 18, 20215,761.005,784.005,588.505,626.005,626.001,201,179
Feb. 17, 20215,865.005,876.505,688.505,693.505,693.501,142,558
Feb. 16, 20215,918.005,928.505,805.505,840.005,840.00874,885
Feb. 15, 20215,820.005,897.005,772.005,895.005,895.001,052,569
Feb. 12, 20215,643.005,724.505,501.005,724.505,724.501,120,679
Feb. 11, 20215,581.005,690.005,546.005,647.505,647.50630,316
Feb. 10, 20215,699.505,712.005,560.005,610.005,610.001,266,658
Feb. 09, 20215,676.005,676.005,661.005,661.505,661.50979,672
Feb. 08, 20215,750.005,797.505,700.005,741.505,741.50889,521
Feb. 05, 20215,742.005,770.505,644.005,694.005,694.001,072,032
Feb. 04, 20215,565.005,728.505,529.005,647.505,647.502,160,400
Feb. 03, 20215,527.005,539.005,525.005,525.505,525.501,712,057
Feb. 02, 20215,427.505,577.005,407.505,558.505,558.502,287,224
Feb. 01, 20215,420.005,426.005,296.505,330.505,330.501,996,794
Jan. 29, 20215,552.005,561.505,381.005,387.005,387.001,913,135
Jan. 28, 20215,467.005,617.005,442.505,591.505,591.501,612,408
Jan. 27, 20215,619.505,630.005,484.005,523.505,523.501,644,461
Jan. 26, 20215,681.005,703.505,553.005,587.005,587.001,575,894
Jan. 25, 20215,755.005,797.505,675.005,688.505,688.501,257,688
Jan. 22, 20215,701.005,787.005,626.005,730.005,730.001,575,759
Jan. 21, 20215,863.005,921.505,710.005,765.505,765.501,765,877
Jan. 20, 20215,888.005,962.005,843.005,861.005,861.00902,826
Jan. 19, 20215,913.005,968.005,873.005,874.005,874.001,143,716
Jan. 18, 20215,865.005,902.005,802.505,876.005,876.001,284,429
Jan. 15, 20215,882.505,995.005,870.505,876.005,876.001,783,551
Jan. 14, 20215,901.005,910.005,887.005,893.505,893.501,976,941
Jan. 13, 20215,750.005,827.005,706.005,768.505,768.501,952,249
Jan. 12, 20215,616.005,713.505,615.005,689.505,689.501,648,763
Jan. 11, 20215,510.005,639.005,451.005,592.505,592.501,980,450
Jan. 08, 20215,387.505,387.505,387.505,387.505,387.50-
Jan. 06, 20215,375.005,401.005,304.005,387.505,387.501,272,891
Jan. 05, 20215,214.505,345.005,180.005,328.005,328.001,016,300
Jan. 04, 20215,238.505,274.505,200.505,218.005,218.00697,014
Dec. 30, 20205,149.505,204.005,146.005,170.005,170.00753,996
Dec. 29, 20205,115.505,170.005,114.005,153.505,153.50614,704
Dec. 28, 20205,114.005,175.505,101.005,112.005,112.00626,975
Dec. 25, 20205,114.505,114.505,087.505,109.505,109.50121,669
Dec. 24, 20205,128.505,148.005,082.505,105.005,105.00409,174
Dec. 23, 20205,070.005,130.005,047.505,112.005,112.00565,009
Dec. 22, 20205,040.505,138.005,040.505,101.505,101.501,085,047
Dec. 21, 20205,061.505,103.504,939.005,048.505,048.502,329,382
Dec. 18, 20205,173.005,176.505,075.005,143.505,143.502,615,189
Dec. 17, 20205,180.005,244.505,104.005,160.005,160.001,960,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...