Lukoil PJSC ADR Historical Data

LKOD Page 8
Download
Date Close Price change Market cap Trading volume
Jan 5, 2021 $ 71.01
+0.13%
$ 3.92 million $ 2,130
Dec 24, 2020 $ 67.4
+0.35%
$ 3.72 million $ 674
Dec 23, 2020 $ 67.03
-0.34%
$ 3.7 million $ 670
Dec 22, 2020 $ 67.26
+0.79%
$ 3.71 million $ 673
Dec 21, 2020 $ 66.75
+0.02%
$ 3.68 million $ 667
Dec 17, 2020 $ 70.37
+0.18%
$ 3.88 million $ 281
Dec 16, 2020 $ 70.01
-1.96%
$ 3.86 million $ 70
Dec 8, 2020 $ 68.23
+0.03%
$ 3.76 million $ 682
Dec 7, 2020 $ 68.2
-0.61%
$ 3.76 million $ 682
Dec 6, 2020 $ 68.62
-0.07%
$ 3.79 million $ 823
Dec 5, 2020 $ 68.71
-0.01%
$ 3.79 million $ 825
Dec 4, 2020 $ 68.73
+2.14%
$ 3.79 million $ 825
Dec 3, 2020 $ 67.29
-1.13%
$ 3.71 million $ 67
Dec 2, 2020 $ 68.05
+2.49%
$ 3.75 million $ 68
Dec 1, 2020 $ 66.42
+0.54%
$ 3.66 million $ 399
Nov 30, 2020 $ 68.77
-0.04%
$ 3.79 million $ 275
Nov 29, 2020 $ 68.79
+0.03%
$ 3.79 million $ 275
Nov 28, 2020 $ 68.77
-0.05%
$ 3.79 million $ 275
Nov 27, 2020 $ 68.78
-0.69%
$ 3.79 million $ 275
Nov 26, 2020 $ 69.25
-1.69%
$ 3.82 million $ 485
Nov 25, 2020 $ 70.45
+4.81%
$ 3.89 million $ 916
Nov 24, 2020 $ 67.24
+3.32%
$ 3.71 million $ 3,900
Nov 23, 2020 $ 65.06
-1.63%
$ 3.59 million $ 1,431
Nov 19, 2020 $ 63.57
-2.02%
$ 3.51 million $ 318
Nov 18, 2020 $ 64.89
+2.85%
$ 3.58 million $ 324
Nov 17, 2020 $ 63.09
-1.65%
$ 3.48 million $ 315
Nov 16, 2020 $ 64.14
-0.01%
$ 3.54 million $ 128
Nov 13, 2020 $ 61.97
-2.24%
$ 3.42 million $ 62
Nov 12, 2020 $ 63.39
-1.57%
$ 3.5 million $ 380
Nov 11, 2020 $ 64.4
+0.66%
$ 3.55 million $ 2,898
Nov 10, 2020 $ 63.98
+0.96%
$ 3.53 million $ 128
Nov 9, 2020 $ 63.38
+4.12%
$ 3.5 million $ 12,676
Nov 6, 2020 $ 56.65
+0.61%
$ 3.12 million $ 340
Nov 5, 2020 $ 56.31
+2.22%
$ 3.11 million $ 2,985
Nov 4, 2020 $ 55.09
+3.50%
$ 3.04 million $ 165
Nov 3, 2020 $ 53.23
+0.16%
$ 2.94 million $ 5,642
Nov 2, 2020 $ 50.99
+0.07%
$ 2.81 million $ 10,198
Nov 1, 2020 $ 50.96
+0.08%
$ 2.81 million $ 10,191
Oct 31, 2020 $ 50.92
-0.11%
$ 2.81 million $ 10,183
Oct 30, 2020 $ 50.97
-0.90%
$ 2.81 million $ 10,194
Oct 29, 2020 $ 51.44
+0.72%
$ 2.84 million $ 257
Oct 28, 2020 $ 51.07
-4.30%
$ 2.82 million $ 19,152
Oct 27, 2020 $ 53.36
-4.55%
$ 2.94 million $ 4,322
Oct 26, 2020 $ 55.92
-1.01%
$ 3.08 million $ 559
Oct 25, 2020 $ 56.49
-0.06%
$ 3.12 million $ 9,773
Oct 24, 2020 $ 56.51
-0.02%
$ 3.12 million $ 9,777
Oct 23, 2020 $ 56.53
+1.00%
$ 3.12 million $ 9,780
Oct 22, 2020 $ 55.52
+1.20%
$ 3.06 million $ 1,110
Oct 21, 2020 $ 54.86
+0.25%
$ 3.03 million $ 1,097
Oct 20, 2020 $ 54.72
+0.36%
$ 3.02 million $ 547