PJSC LUKOIL (LKOH.ME)
MCX - MCX Real-time price. Currency in RUB
Add to watchlist
At close: 06:49PM MSK
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | - | - | - | - | - | - |
| 28 Sept 2022 | - | - | - | - | - | - |
| 27 Sept 2022 | - | - | - | - | - | - |
| 26 Sept 2022 | - | - | - | - | - | - |
| 23 Sept 2022 | - | - | - | - | - | - |
| 22 Sept 2022 | - | - | - | - | - | - |
| 21 Sept 2022 | - | - | - | - | - | - |
| 20 Sept 2022 | - | - | - | - | - | - |
| 19 Sept 2022 | - | - | - | - | - | - |
| 16 Sept 2022 | - | - | - | - | - | - |
| 15 Sept 2022 | - | - | - | - | - | - |
| 14 Sept 2022 | - | - | - | - | - | - |
| 13 Sept 2022 | - | - | - | - | - | - |
| 12 Sept 2022 | - | - | - | - | - | - |
| 09 Sept 2022 | - | - | - | - | - | - |
| 08 Sept 2022 | - | - | - | - | - | - |
| 07 Sept 2022 | - | - | - | - | - | - |
| 06 Sept 2022 | - | - | - | - | - | - |
| 05 Sept 2022 | - | - | - | - | - | - |
| 02 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | - | - | - | - | - | - |
| 31 Aug 2022 | - | - | - | - | - | - |
| 30 Aug 2022 | - | - | - | - | - | - |
| 29 Aug 2022 | - | - | - | - | - | - |
| 26 Aug 2022 | - | - | - | - | - | - |
| 25 Aug 2022 | - | - | - | - | - | - |
| 24 Aug 2022 | - | - | - | - | - | - |
| 23 Aug 2022 | - | - | - | - | - | - |
| 22 Aug 2022 | - | - | - | - | - | - |
| 19 Aug 2022 | - | - | - | - | - | - |
| 18 Aug 2022 | - | - | - | - | - | - |
| 17 Aug 2022 | - | - | - | - | - | - |
| 16 Aug 2022 | - | - | - | - | - | - |
| 15 Aug 2022 | - | - | - | - | - | - |
| 12 Aug 2022 | - | - | - | - | - | - |
| 11 Aug 2022 | - | - | - | - | - | - |
| 10 Aug 2022 | - | - | - | - | - | - |
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | - | - | - | - | - | - |
| 05 Aug 2022 | - | - | - | - | - | - |
| 04 Aug 2022 | - | - | - | - | - | - |
| 03 Aug 2022 | - | - | - | - | - | - |
| 02 Aug 2022 | - | - | - | - | - | - |
| 01 Aug 2022 | - | - | - | - | - | - |
| 29 Jul 2022 | - | - | - | - | - | - |
| 28 Jul 2022 | - | - | - | - | - | - |
| 27 Jul 2022 | - | - | - | - | - | - |
| 26 Jul 2022 | - | - | - | - | - | - |
| 25 Jul 2022 | - | - | - | - | - | - |
| 22 Jul 2022 | - | - | - | - | - | - |
| 21 Jul 2022 | - | - | - | - | - | - |
| 20 Jul 2022 | - | - | - | - | - | - |
| 19 Jul 2022 | - | - | - | - | - | - |
| 18 Jul 2022 | - | - | - | - | - | - |
| 15 Jul 2022 | - | - | - | - | - | - |
| 14 Jul 2022 | - | - | - | - | - | - |
| 13 Jul 2022 | - | - | - | - | - | - |
| 12 Jul 2022 | - | - | - | - | - | - |
| 11 Jul 2022 | - | - | - | - | - | - |
| 08 Jul 2022 | - | - | - | - | - | - |
| 07 Jul 2022 | - | - | - | - | - | - |
| 06 Jul 2022 | - | - | - | - | - | - |
| 05 Jul 2022 | - | - | - | - | - | - |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | - | - | - | - | - | - |
| 30 Jun 2022 | - | - | - | - | - | - |
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | - | - | - | - | - | - |
| 23 Jun 2022 | - | - | - | - | - | - |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | - | - | - | - | - | - |
| 20 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | - | - | - | - | - | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | - | - | - | - | - | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | - |
| 23 May 2022 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | - |
| 20 May 2022 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | 4,415.50 | - |
| 19 May 2022 | 4,483.50 | 4,509.50 | 4,381.50 | 4,415.50 | 4,415.50 | 229,822 |
| 18 May 2022 | 4,520.00 | 4,565.00 | 4,480.00 | 4,483.50 | 4,483.50 | 273,956 |
| 17 May 2022 | 4,543.00 | 4,589.00 | 4,400.00 | 4,500.00 | 4,500.00 | 388,536 |
| 16 May 2022 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | - |
| 13 May 2022 | 4,400.00 | 4,439.00 | 4,300.00 | 4,380.00 | 4,380.00 | 272,066 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
