Lukoil PJSC ADR Historical Data

LKOD Page 5
Download
Date Close Price change Market cap Trading volume
Jun 29, 2021 $ 91.46
-2.13%
$ 5.04 million $ 274
Jun 28, 2021 $ 93.43
-0.16%
$ 5.15 million $ 654
Jun 27, 2021 $ 93.56
-0.42%
$ 5.16 million $ 187
Jun 26, 2021 $ 93.79
+0.35%
$ 5.17 million $ 188
Jun 25, 2021 $ 93.51
+0.94%
$ 5.16 million $ 187
Jun 24, 2021 $ 92.57
+0.35%
$ 5.11 million $ 93
Jun 23, 2021 $ 91.74
+0.80%
$ 5.06 million $ 92
Jun 22, 2021 $ 90.96
-0.14%
$ 5.02 million $ 91
Jun 21, 2021 $ 90.98
+0.70%
$ 5.02 million $ 455
Jun 18, 2021 $ 90.43
-1.90%
$ 4.99 million $ 90
Jun 17, 2021 $ 92.21
+1.33%
$ 5.09 million $ 184
Jun 16, 2021 $ 90.96
+1.56%
$ 5.02 million $ 273
Jun 15, 2021 $ 89.58
+0.26%
$ 4.94 million $ 179
Jun 11, 2021 $ 89.53
-1.88%
$ 4.94 million $ 90
Jun 10, 2021 $ 91.39
+0.15%
$ 5.04 million $ 183
Jun 8, 2021 $ 91.52
+1.85%
$ 5.05 million $ 91
Jun 7, 2021 $ 89.83
+1.29%
$ 4.95 million $ 90
Jun 6, 2021 $ 88.64
-0.11%
$ 4.89 million $ 89
Jun 5, 2021 $ 88.69
+0.31%
$ 4.89 million $ 89
Jun 4, 2021 $ 88.52
-0.03%
$ 4.88 million $ 89
Jun 3, 2021 $ 87.75
+1.65%
$ 4.84 million $ 175
Jun 2, 2021 $ 86.35
+2.37%
$ 4.76 million $ 173
Jun 1, 2021 $ 84.32
+1.78%
$ 4.65 million $ 84
May 27, 2021 $ 80.98
-0.34%
$ 4.47 million $ 486
May 26, 2021 $ 81.25
+0.97%
$ 4.48 million $ 487
May 25, 2021 $ 80.42
-0.66%
$ 4.44 million $ 482
May 21, 2021 $ 77.01
-0.73%
$ 4.25 million $ 77
May 20, 2021 $ 77.52
+0.42%
$ 4.28 million $ 78
May 19, 2021 $ 77.78
-4.17%
$ 4.29 million $ 777
May 18, 2021 $ 81.18
+1.60%
$ 4.48 million $ 812
May 17, 2021 $ 79.89
-1.97%
$ 4.41 million $ 1,277
May 16, 2021 $ 81.48
+0.03%
$ 4.49 million $ 1,630
May 15, 2021 $ 81.46
+0.02%
$ 4.49 million $ 1,629
May 14, 2021 $ 81.45
-0.53%
$ 4.49 million $ 1,629
May 13, 2021 $ 81.87
+0.95%
$ 4.52 million $ 82
May 10, 2021 $ 81.46
-0.72%
$ 4.49 million $ 326
May 9, 2021 $ 82.05
-0.02%
$ 4.53 million $ 328
May 8, 2021 $ 82.05
+0.01%
$ 4.53 million $ 328
May 7, 2021 $ 82.05
+0.03%
$ 4.53 million $ 328
May 6, 2021 $ 82.04
+0.68%
$ 4.52 million $ 328
May 5, 2021 $ 81.46
+3.31%
$ 4.49 million $ 2,118
May 4, 2021 $ 78.88
+2.53%
$ 4.35 million $ 158
May 3, 2021 $ 76.95
-0.02%
$ 4.24 million $ 231
May 2, 2021 $ 76.95
+0.01%
$ 4.24 million $ 231
May 1, 2021 $ 76.95
+0.00%
$ 4.24 million $ 231
Apr 30, 2021 $ 76.95
-2.70%
$ 4.24 million $ 231
Apr 29, 2021 $ 79.1
+0.43%
$ 4.36 million $ 316
Apr 28, 2021 $ 78.75
+0.60%
$ 4.34 million $ 79
Apr 27, 2021 $ 78.26
-0.81%
$ 4.32 million $ 1,878
Apr 23, 2021 $ 80.64
+2.26%
$ 4.45 million $ 1,774