SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 625.60 | 628.80 | 598.00 | 602.40 | 602.40 | 670,272 |
| 2026-10-21 | 581.60 | 628.20 | 581.60 | 606.20 | 606.20 | 1,872,828 |
| 2026-10-20 | 577.80 | 585.00 | 572.20 | 577.60 | 577.60 | 105,071 |
| 2026-10-19 | 572.40 | 584.00 | 570.20 | 573.80 | 573.80 | 166,331 |
| 2026-10-16 | 565.20 | 574.20 | 564.20 | 570.40 | 570.40 | 56,076 |
| 2026-10-15 | 576.00 | 576.00 | 562.00 | 565.80 | 565.80 | 98,775 |
| 2026-10-14 | 580.00 | 586.40 | 572.00 | 577.80 | 577.80 | 224,136 |
| 2026-10-13 | 567.00 | 586.60 | 567.00 | 579.80 | 579.80 | 323,269 |
| 2026-10-12 | 559.80 | 579.00 | 559.80 | 569.00 | 569.00 | 235,440 |
| 2026-10-09 | 560.40 | 565.80 | 542.20 | 562.40 | 562.40 | 148,911 |
| 2026-10-08 | 570.60 | 570.60 | 557.60 | 562.20 | 562.20 | 74,636 |
| 2026-10-07 | 568.80 | 575.60 | 565.00 | 568.40 | 568.40 | 128,182 |
| 2026-10-06 | 560.80 | 581.80 | 560.80 | 570.80 | 570.80 | 285,503 |
| 2026-10-05 | 557.00 | 565.80 | 547.80 | 558.80 | 558.80 | 148,006 |
| 2026-10-02 | 552.20 | 556.00 | 550.80 | 554.20 | 554.20 | 43,179 |
| 2026-10-01 | 557.00 | 558.00 | 547.40 | 552.40 | 552.40 | 73,383 |
| 2026-09-30 | 556.00 | 557.80 | 549.00 | 555.60 | 555.60 | 70,871 |
| 2026-09-29 | 555.60 | 560.20 | 545.20 | 555.40 | 555.40 | 128,682 |
| 2026-09-28 | 553.80 | 578.40 | 550.00 | 555.60 | 555.60 | 314,902 |
| 2026-09-25 | 564.20 | 565.80 | 549.20 | 551.40 | 551.40 | 96,486 |
| 2026-09-24 | 570.00 | 570.00 | 552.80 | 563.00 | 563.00 | 153,047 |
| 2026-09-23 | 548.80 | 574.80 | 543.60 | 550.40 | 550.40 | 285,402 |
| 2026-09-22 | 538.00 | 566.60 | 533.60 | 547.00 | 547.00 | 319,132 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-08 | 14.5000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.