PJSC LUKOIL - Price History
Stock symbol LUKOY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for LUKOY (PJSC LUKOIL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.96 | $6.96 |
| December 2023 | $6.96 | $6.96 |
| November 2023 | $6.96 | $6.96 |
| October 2023 | $6.96 | $6.96 |
| September 2023 | $6.96 | $6.96 |
| August 2023 | $6.96 | $6.96 |
| July 2023 | $6.96 | $6.96 |
| June 2023 | $6.96 | $6.96 |
| May 2023 | $6.96 | $6.96 |
| April 2023 | $6.96 | $6.96 |
| March 2023 | $6.96 | $6.96 |
| February 2023 | $6.96 | $6.96 |
| January 2023 | $6.96 | $6.96 |
| December 2022 | $6.96 | $6.96 |
| November 2022 | $6.96 | $6.96 |
| October 2022 | $6.96 | $6.96 |
| September 2022 | $6.96 | $6.96 |
| August 2022 | $6.96 | $6.96 |
| July 2022 | $6.96 | $6.96 |
| June 2022 | $6.96 | $6.96 |
| May 2022 | $6.96 | $6.96 |
| April 2022 | $6.96 | $6.96 |
| March 2022 | $6.96 | $6.96 |
| February 2022 | $24.05 | $24.05 |
| January 2022 | $88.87 | $88.87 |
| December 2021 | $89.80 | $89.80 |
| November 2021 | $83.62 | $88.18 |
| October 2021 | $96.76 | $102.03 |
| September 2021 | $89.77 | $94.66 |
| August 2021 | $81.13 | $85.55 |
| July 2021 | $81.45 | $85.89 |
| June 2021 | $84.45 | $92 |
| May 2021 | $74.55 | $81.21 |
| April 2021 | $70.90 | $77.24 |
| March 2021 | $74.16 | $80.79 |
| February 2021 | $68.39 | $74.50 |
| January 2021 | $65.57 | $71.43 |
| December 2020 | $62.75 | $68.36 |
| November 2020 | $60.05 | $66 |
| October 2020 | $46.48 | $51.09 |
| September 2020 | $52.23 | $57.41 |
| August 2020 | $61.17 | $67.23 |
| July 2020 | $62.29 | $68.47 |
| June 2020 | $63.18 | $74.22 |
| May 2020 | $64.10 | $75.29 |
| April 2020 | $54.97 | $64.57 |
| March 2020 | $50.36 | $59.16 |
| February 2020 | $73.50 | $86.34 |
| January 2020 | $86.95 | $102.13 |
| December 2019 | $84.03 | $98.71 |
| November 2019 | $78.65 | $95.28 |
| October 2019 | $75.99 | $92.06 |
| September 2019 | $68.29 | $82.73 |
| August 2019 | $66.76 | $80.88 |
| July 2019 | $67.23 | $81.45 |
| June 2019 | $67.36 | $84.02 |
| May 2019 | $63.92 | $79.73 |
| April 2019 | $68.55 | $85.50 |
| March 2019 | $71.68 | $89.41 |
| February 2019 | $66.98 | $83.55 |
| January 2019 | $64.30 | $80.20 |
| December 2018 | $57.20 | $71.34 |
| November 2018 | $58.69 | $73.20 |
| October 2018 | $59.84 | $74.64 |
| September 2018 | $61.28 | $76.44 |
| August 2018 | $55.37 | $69.06 |
| July 2018 | $57.32 | $71.50 |
| June 2018 | $53.66 | $68.93 |
| May 2018 | $51.90 | $66.66 |
| April 2018 | $51.30 | $65.89 |
| March 2018 | $53.89 | $69.22 |
| February 2018 | $51.69 | $66.40 |
| January 2018 | $51.27 | $65.85 |
| December 2017 | $44.88 | $57.65 |
| November 2017 | $42.47 | $55.95 |
| October 2017 | $40.25 | $53.03 |
| September 2017 | $40.25 | $53.03 |
| August 2017 | $38.16 | $50.27 |
| July 2017 | $35.78 | $47.14 |
| June 2017 | $35.55 | $48.79 |
| May 2017 | $35.15 | $48.25 |
| April 2017 | $36.10 | $49.55 |
| March 2017 | $38.66 | $53.06 |
| February 2017 | $38.53 | $52.88 |
| January 2017 | $40.95 | $56.21 |
| December 2016 | $40.89 | $56.12 |
| November 2016 | $35.09 | $49.21 |
| October 2016 | $34.66 | $48.61 |
| September 2016 | $34.75 | $48.73 |
| August 2016 | $31.90 | $44.74 |
| July 2016 | $30.99 | $43.46 |
| June 2016 | $28.60 | $41.73 |
| May 2016 | $26.37 | $38.47 |
| April 2016 | $29.13 | $42.50 |
| March 2016 | $26.49 | $38.65 |
| February 2016 | $24.33 | $35.49 |
| January 2016 | $23.25 | $33.92 |
| December 2015 | $22.27 | $32.49 |
| November 2015 | $25.42 | $38.28 |
| October 2015 | $24.08 | $36.25 |
| September 2015 | $22.62 | $34.06 |
| August 2015 | $25.64 | $38.61 |
| July 2015 | $27.16 | $40.90 |
| June 2015 | $28.66 | $44.91 |
| May 2015 | $30.46 | $47.74 |
| April 2015 | $32.70 | $51.25 |
| March 2015 | $29.31 | $45.93 |
| February 2015 | $30.96 | $48.52 |
| January 2015 | $25.79 | $40.42 |
| December 2014 | $24.47 | $38.35 |
| November 2014 | $28.57 | $45.75 |
| October 2014 | $30.63 | $49.05 |
| September 2014 | $31.78 | $50.90 |
| August 2014 | $34.66 | $55.51 |
| July 2014 | $34.84 | $55.80 |
| June 2014 | $36.29 | $59.82 |
| May 2014 | $34.31 | $56.56 |
| April 2014 | $32.10 | $52.92 |
| March 2014 | $33.93 | $55.93 |
| February 2014 | $33 | $54.40 |
| January 2014 | $34.58 | $57 |
| December 2013 | $38.29 | $63.12 |
| November 2013 | $37.74 | $62.22 |
| October 2013 | $39.72 | $65.47 |
| September 2013 | $38.56 | $63.56 |
| August 2013 | $34.98 | $57.66 |
| July 2013 | $36.07 | $59.46 |
| June 2013 | $34.97 | $57.65 |
| May 2013 | $35.52 | $58.55 |
| April 2013 | $38.61 | $63.65 |
| March 2013 | $39.13 | $64.50 |
| February 2013 | $39.13 | $64.50 |
| January 2013 | $41.01 | $67.60 |
| December 2012 | $40.95 | $67.50 |
| November 2012 | $38.17 | $62.93 |
| October 2012 | $36.52 | $60.20 |
| September 2012 | $37.33 | $61.54 |
| August 2012 | $34.47 | $56.82 |
| July 2012 | $34.09 | $56.20 |
| June 2012 | $34.02 | $56.08 |
| May 2012 | $31.66 | $52.20 |
| April 2012 | $37.22 | $61.35 |
| March 2012 | $36.88 | $60.80 |
| February 2012 | $38.67 | $63.75 |
| January 2012 | $35.39 | $58.34 |
| December 2011 | $32.27 | $53.20 |
| November 2011 | $34.10 | $56.21 |
| October 2011 | $35 | $57.70 |
| September 2011 | $30.45 | $50.19 |
| August 2011 | $36.22 | $59.70 |
| July 2011 | $40.73 | $67.15 |
| June 2011 | $38.67 | $63.75 |
| May 2011 | $39 | $64.30 |
| April 2011 | $40.96 | $69.70 |
| March 2011 | $41.96 | $71.39 |
| February 2011 | $41.84 | $71.19 |
| January 2011 | $36.42 | $61.97 |
| December 2010 | $33.63 | $57.22 |
| November 2010 | $32.21 | $54.81 |
| October 2010 | $32.82 | $55.85 |
| September 2010 | $33.32 | $56.70 |
| August 2010 | $31.06 | $52.85 |
| July 2010 | $33.56 | $57.10 |
| June 2010 | $30.27 | $51.50 |
| May 2010 | $28.12 | $47.85 |
| April 2010 | $32.64 | $57.40 |
| March 2010 | $32.24 | $56.70 |
| February 2010 | $30.24 | $53.19 |
| January 2010 | $31.22 | $54.90 |
| December 2009 | $32.07 | $56.40 |
| November 2009 | $33.01 | $58.05 |
| October 2009 | $32.53 | $57.21 |
| September 2009 | $31.19 | $54.85 |
| August 2009 | $28 | $49.25 |
| July 2009 | $28.74 | $50.54 |
| June 2009 | $25.42 | $44.70 |
| May 2009 | $30 | $52.75 |
| April 2009 | $24.27 | $44.12 |
| March 2009 | $20.74 | $37.70 |
| February 2009 | $17.40 | $31.64 |
| January 2009 | $18.45 | $33.55 |
| December 2008 | $18.20 | $33.10 |
| November 2008 | $17.60 | $32 |
| October 2008 | $21.34 | $38.80 |
| September 2008 | $32.86 | $59.75 |
| August 2008 | $40.64 | $73.90 |
| July 2008 | $45.48 | $82.70 |
| June 2008 | $54.31 | $98.75 |
| May 2008 | $61.60 | $112 |
| April 2008 | $48.42 | $89.80 |
| March 2008 | $45.83 | $85 |
| February 2008 | $40 | $74.20 |
| January 2008 | $37.55 | $69.65 |
| December 2007 | $46.53 | $86.30 |
| November 2007 | $45.94 | $85.20 |
| October 2007 | $49.52 | $91.85 |
| September 2007 | $44.71 | $82.92 |
| August 2007 | $39.95 | $74.10 |
| July 2007 | $45.21 | $83.85 |
| June 2007 | $40.84 | $75.75 |
| May 2007 | $40.57 | $75.25 |
| April 2007 | $41.01 | $77.55 |
| March 2007 | $45.58 | $86.20 |
| February 2007 | $42.23 | $79.85 |
| January 2007 | $42.89 | $81.10 |
| December 2006 | $46.81 | $88.51 |
| November 2006 | $47.44 | $89.70 |
| October 2006 | $43.20 | $81.70 |
| September 2006 | $40.06 | $75.75 |
| August 2006 | $44.63 | $84.40 |
| July 2006 | $46.27 | $87.50 |
| June 2006 | $44.42 | $84 |
| May 2006 | $40.56 | $76.70 |
| April 2006 | $46.98 | $90 |
| March 2006 | $43.28 | $82.90 |
| February 2006 | $42.23 | $80.90 |
| January 2006 | $40.12 | $76.85 |
| December 2005 | $30.56 | $58.55 |
| November 2005 | $30.10 | $57.65 |
| October 2005 | $29.16 | $55.85 |
| September 2005 | $30.33 | $58.10 |
| August 2005 | $25.42 | $48.70 |
| July 2005 | $21.61 | $41.40 |
| June 2005 | $19.24 | $36.85 |
| May 2005 | $18.14 | $34.75 |
| April 2005 | $17.16 | $33.88 |
| March 2005 | $17.21 | $33.98 |
| February 2005 | $17.70 | $34.92 |
| January 2005 | $15.83 | $31.25 |
| December 2004 | $15.58 | $30.75 |
| November 2004 | $15.83 | $31.25 |
| October 2004 | $15.93 | $31.44 |
| September 2004 | $15.83 | $31.25 |
| August 2004 | $14.84 | $29.29 |
| July 2004 | $13.81 | $27.25 |
| June 2004 | $13.35 | $26.35 |
| May 2004 | $14.05 | $27.72 |
| April 2004 | $13.09 | $26.62 |
| March 2004 | $15.25 | $31.01 |
| February 2004 | $13.80 | $28.06 |
| January 2004 | $12.76 | $25.94 |
| December 2003 | $11.46 | $23.31 |
| November 2003 | $10.62 | $21.60 |
| October 2003 | $10.11 | $20.56 |
| September 2003 | $10.05 | $20.44 |
| August 2003 | $9.59 | $19.50 |
| July 2003 | $8.78 | $17.86 |
| June 2003 | $9.68 | $19.69 |
| May 2003 | $9.10 | $18.50 |
| April 2003 | $8.17 | $17.25 |
| March 2003 | $6.56 | $13.84 |
| February 2003 | $7.14 | $15.06 |
| January 2003 | $6.63 | $14 |
| December 2002 | $7.14 | $15.06 |
| November 2002 | $7.92 | $16.72 |
| October 2002 | $7.67 | $16.19 |
| September 2002 | $7.31 | $15.42 |
| August 2002 | $7.61 | $16.06 |
| July 2002 | $6.63 | $14 |
| June 2002 | $7.79 | $16.44 |
| May 2002 | $8.44 | $17.81 |
| April 2002 | $8.53 | $18 |
| March 2002 | $6.99 | $14.75 |
| February 2002 | $5.80 | $12.25 |
| January 2002 | $6.78 | $14.30 |
| December 2001 | $5.80 | $12.25 |
| November 2001 | $5.30 | $11.19 |
| October 2001 | $5.25 | $11.08 |
| September 2001 | $4.53 | $9.56 |
| August 2001 | $5.15 | $10.88 |
| July 2001 | $5.06 | $10.69 |
| June 2001 | $5.74 | $12.12 |
| May 2001 | $6.13 | $12.94 |
| April 2001 | $5.16 | $10.89 |
| March 2001 | $4.44 | $9.38 |
| February 2001 | $4.44 | $9.38 |
| January 2001 | $4.77 | $10.06 |
| December 2000 | $4.32 | $9.12 |
| November 2000 | $4.30 | $9.07 |
| October 2000 | $6.40 | $13.50 |
| September 2000 | $6.81 | $14.38 |
| August 2000 | $7.64 | $16.12 |
| July 2000 | $6.58 | $13.88 |
| June 2000 | $6.10 | $12.88 |
| May 2000 | $6.58 | $13.88 |
| April 2000 | $7.11 | $15 |
| March 2000 | $7.70 | $16.25 |
| February 2000 | $4.80 | $10.12 |
| January 2000 | $5.33 | $11.25 |
| December 1999 | $5.92 | $12.50 |
| November 1999 | $4.03 | $8.50 |
| October 1999 | $3.73 | $7.88 |
| September 1999 | $3.17 | $6.69 |
| August 1999 | $3.51 | $7.41 |
| July 1999 | $4.06 | $8.56 |
| June 1999 | $4.83 | $10.19 |
| May 1999 | $4.29 | $9.06 |
| April 1999 | $4.09 | $8.63 |
| March 1999 | $3.41 | $7.20 |
| February 1999 | $2.52 | $5.31 |
| January 1999 | $1.72 | $3.62 |
| December 1998 | $1.87 | $3.94 |
| November 1998 | $2.43 | $5.12 |
| October 1998 | $1.90 | $4 |
| September 1998 | $1.33 | $2.81 |
| August 1998 | $1.75 | $3.69 |
| July 1998 | $3.94 | $8.31 |
| June 1998 | $4 | $8.44 |
| May 1998 | $4.86 | $10.25 |
| April 1998 | $8.06 | $17 |
| March 1998 | $8.38 | $17.69 |
| February 1998 | $8.38 | $17.69 |
| January 1998 | $8.14 | $17.19 |
| December 1997 | $10.84 | $22.88 |
| November 1997 | $9.03 | $19.06 |
| October 1997 | $10.25 | $21.62 |
| September 1997 | $11.67 | $24.62 |
| August 1997 | $10.31 | $21.75 |
| July 1997 | $10.84 | $22.88 |
| June 1997 | $9.36 | $19.75 |
| May 1997 | $7.02 | $14.81 |
| April 1997 | $6.71 | $14.16 |
| March 1997 | $6.72 | $14.19 |
| February 1997 | $6.93 | $14.62 |
| January 1997 | $6.84 | $14.44 |
| December 1996 | $5.63 | $11.88 |
| November 1996 | $5.09 | $10.75 |
LUKOY
Price: $6.96
52 week price:
Dividend Yield: 3721.26%
Payout Ratio Range:
Earnings Per Share: 14.86 USD
P/E Ratio: 0.40
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 586561
Market Capitalization: 49.0 billion
Average Dividend Frequency: 2