Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 75.500 | 75.820 | 72.710 | 73.250 | 73.250 | 1,757,300 |
| 2025-11-11 | 75.560 | 75.960 | 74.810 | 75.640 | 75.640 | 931,070 |
| 2025-11-10 | 75.440 | 76.390 | 75.050 | 75.330 | 75.330 | 1,194,870 |
| 2025-11-07 | 74.910 | 76.380 | 74.910 | 75.560 | 75.560 | 1,694,040 |
| 2025-11-06 | 74.300 | 75.990 | 74.150 | 74.920 | 74.920 | 1,424,530 |
| 2025-11-05 | 75.120 | 75.850 | 73.890 | 74.380 | 74.380 | 1,922,320 |
| 2025-11-03 | 74.170 | 75.330 | 73.730 | 75.160 | 75.160 | 470,420 |
| 2025-11-01 | 73.510 | 74.240 | 73.510 | 74.160 | 74.160 | 365,350 |
| 2025-10-31 | 74.550 | 75.240 | 73.020 | 73.350 | 73.350 | 1,802,120 |
| 2025-10-30 | 73.690 | 74.870 | 73.220 | 74.450 | 74.450 | 1,607,310 |
| 2025-10-29 | 73.720 | 74.400 | 73.130 | 73.920 | 73.920 | 1,258,350 |
| 2025-10-28 | 71.740 | 74.100 | 71.200 | 73.210 | 73.210 | 2,273,830 |
| 2025-10-27 | 74.100 | 74.180 | 71.600 | 72.310 | 72.310 | 2,008,450 |
| 2025-10-24 | 74.900 | 75.160 | 73.050 | 73.860 | 73.860 | 2,013,550 |
| 2025-10-23 | 75.220 | 75.400 | 73.220 | 74.630 | 74.630 | 3,262,910 |
← NewerPage 5 of 5 · 255 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.