Lukoil PJSC ADR Historical Data

LKOD Page 7
Download
Date Close Price change Market cap Trading volume
Mar 2, 2021 $ 76.25
+0.48%
$ 4.21 million $ 76
Mar 1, 2021 $ 75.9
+2.12%
$ 4.19 million $ 759
Feb 28, 2021 $ 74.3
+0.07%
$ 4.1 million $ 669
Feb 27, 2021 $ 74.3
-0.06%
$ 4.1 million $ 669
Feb 26, 2021 $ 74.3
-5.36%
$ 4.1 million $ 669
Feb 25, 2021 $ 78.7
+1.30%
$ 4.34 million $ 157
Feb 24, 2021 $ 77.65
+0.03%
$ 4.28 million $ 854
Feb 23, 2021 $ 77.5
+0.50%
$ 4.27 million $ 852
Feb 22, 2021 $ 77.1
+1.07%
$ 4.25 million $ 154
Feb 21, 2021 $ 76.27
+0.04%
$ 4.21 million $ 2,974
Feb 20, 2021 $ 76.24
-0.07%
$ 4.21 million $ 2,974
Feb 19, 2021 $ 76.25
+1.55%
$ 4.21 million $ 2,974
Feb 18, 2021 $ 75.1
-1.83%
$ 4.14 million $ 1,953
Feb 17, 2021 $ 76.5
-3.51%
$ 4.22 million $ 459
Feb 16, 2021 $ 79.3
-0.66%
$ 4.37 million $ 872
Feb 15, 2021 $ 79.85
+4.40%
$ 4.4 million $ 160
Feb 14, 2021 $ 76.5
+0.00%
$ 4.22 million $ 1,606
Feb 13, 2021 $ 76.46
-0.18%
$ 4.22 million $ 1,606
Feb 12, 2021 $ 76.58
-0.29%
$ 4.22 million $ 1,608
Feb 11, 2021 $ 76.64
+1.71%
$ 4.23 million $ 613
Feb 9, 2021 $ 76.58
-1.09%
$ 4.22 million $ 153
Feb 8, 2021 $ 77.35
+1.91%
$ 4.27 million $ 155
Feb 7, 2021 $ 75.78
-0.16%
$ 4.18 million $ 985
Feb 6, 2021 $ 75.97
+0.09%
$ 4.19 million $ 988
Feb 5, 2021 $ 76.03
+0.44%
$ 4.19 million $ 988
Feb 4, 2021 $ 73.33
+0.91%
$ 4.04 million $ 147
Feb 3, 2021 $ 72.66
-0.81%
$ 4.01 million $ 145
Feb 2, 2021 $ 73.11
+4.66%
$ 4.03 million $ 731
Feb 1, 2021 $ 69.84
-1.42%
$ 3.85 million $ 2,026
Jan 29, 2021 $ 69.77
-4.63%
$ 3.85 million $ 140
Jan 28, 2021 $ 73.05
+0.82%
$ 4.03 million $ 146
Jan 27, 2021 $ 72.4
-2.42%
$ 3.99 million $ 145
Jan 26, 2021 $ 74.25
-0.64%
$ 4.1 million $ 5,643
Jan 24, 2021 $ 76.45
-0.03%
$ 4.22 million $ 1,911
Jan 23, 2021 $ 76.45
-0.09%
$ 4.22 million $ 1,911
Jan 22, 2021 $ 76.45
-1.84%
$ 4.22 million $ 1,911
Jan 21, 2021 $ 77.9
-2.02%
$ 4.3 million $ 1,013
Jan 20, 2021 $ 79.53
-0.15%
$ 4.39 million $ 1,670
Jan 19, 2021 $ 79.68
+0.85%
$ 4.39 million $ 2,789
Jan 18, 2021 $ 79.01
+0.55%
$ 4.36 million $ 632
Jan 16, 2021 $ 79.29
-0.04%
$ 4.37 million $ 238
Jan 15, 2021 $ 79.31
-0.75%
$ 4.37 million $ 238
Jan 14, 2021 $ 79.86
+3.09%
$ 4.4 million $ 2,635
Jan 13, 2021 $ 77.46
-0.47%
$ 4.27 million $ 155
Jan 12, 2021 $ 76.48
+2.32%
$ 4.22 million $ 76
Jan 11, 2021 $ 74.75
+0.75%
$ 4.12 million $ 299
Jan 10, 2021 $ 74.2
+0.09%
$ 4.09 million $ 74
Jan 9, 2021 $ 74.15
+0.08%
$ 4.09 million $ 74
Jan 8, 2021 $ 74.1
+1.11%
$ 4.09 million $ 74
Jan 6, 2021 $ 72.81
+2.53%
$ 4.02 million $ 218