Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 85.770 | 86.580 | 85.030 | 85.840 | 66.673 | 379,460 |
| 2021-11-05 | 86.990 | 86.990 | 85.680 | 85.840 | 66.673 | 203,760 |
| 2021-11-03 | 86.480 | 87.000 | 85.700 | 87.000 | 67.574 | 381,780 |
| 2021-11-02 | 86.150 | 86.920 | 85.610 | 85.900 | 66.720 | 455,230 |
| 2021-11-01 | 85.470 | 86.560 | 85.090 | 86.050 | 66.836 | 443,430 |
| 2021-10-29 | 85.050 | 85.410 | 84.300 | 85.200 | 66.176 | 794,470 |
| 2021-10-28 | 85.660 | 86.280 | 85.020 | 85.210 | 66.184 | 328,280 |
| 2021-10-27 | 86.890 | 86.890 | 85.810 | 86.070 | 66.852 | 292,060 |
| 2021-10-26 | 87.050 | 87.170 | 86.580 | 87.030 | 67.598 | 235,150 |
| 2021-10-25 | 86.900 | 87.420 | 86.450 | 87.050 | 67.613 | 359,660 |
| 2021-10-22 | 86.490 | 86.930 | 86.370 | 86.750 | 67.380 | 258,150 |
| 2021-10-21 | 86.400 | 86.940 | 86.220 | 86.680 | 67.326 | 310,150 |
| 2021-10-20 | 86.760 | 87.460 | 85.820 | 86.210 | 66.961 | 483,720 |
| 2021-10-19 | 87.420 | 87.740 | 86.500 | 86.590 | 67.256 | 451,040 |
| 2021-10-18 | 86.600 | 87.740 | 86.600 | 86.840 | 67.450 | 489,440 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 15.0400 RUB |
| 2023-07-05 | 4.2900 RUB |
| 2023-05-19 | 4.3000 RUB |
| 2021-07-05 | 6.6700 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.