Svetofor Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	18.950	19.300	18.800	19.000	17.732	102,859
2022-07-26	19.100	19.400	18.800	18.950	17.686	151,729
2022-07-25	19.000	19.300	18.700	19.150	17.872	51,095
2022-07-22	19.000	19.000	18.550	18.900	17.639	62,129
2022-07-21	19.300	19.550	18.000	18.900	17.639	134,075
2022-07-20	19.350	19.600	19.000	19.150	17.872	99,655
2022-07-19	19.500	19.850	19.000	19.200	17.919	49,322
2022-07-18	20.100	20.150	19.200	19.500	18.199	182,741
2022-07-15	20.200	20.250	19.300	19.800	18.479	148,506
2022-07-14	20.100	20.650	19.700	20.200	18.852	51,495
2022-07-13	20.500	20.800	19.550	20.050	18.712	63,450
2022-07-12	20.700	20.800	19.950	20.450	19.085	67,045
2022-07-11	20.650	21.200	20.050	20.550	19.179	91,553
2022-07-08	20.800	21.250	20.200	20.650	19.272	75,579
2022-07-07	21.100	21.100	20.250	20.800	19.412	81,292
2022-07-06	21.150	21.400	20.800	20.950	19.552	78,631
2022-07-05	21.400	21.600	20.700	20.950	19.552	43,012
2022-07-04	21.500	22.100	20.750	21.000	19.599	78,715
2022-07-01	21.750	21.750	20.100	21.250	19.832	203,933
2022-06-30	22.700	22.750	19.550	21.750	20.299	285,147
2022-06-29	22.950	23.000	22.300	22.700	21.185	72,358
2022-06-28	22.600	23.250	22.450	22.750	21.232	139,038
2022-06-27	23.000	23.000	22.250	22.600	21.092	121,935
2022-06-24	22.900	23.150	22.650	22.950	21.419	47,739
2022-06-23	22.750	23.150	22.600	22.900	21.372	75,162
2022-06-22	23.050	23.400	22.600	22.750	21.232	73,281
2022-06-21	23.250	23.550	22.650	22.700	21.185	109,862
2022-06-20	23.500	23.500	23.000	23.200	21.652	135,966
2022-06-17	23.350	23.600	23.050	23.350	21.792	128,436
2022-06-16	22.950	23.800	22.800	23.350	21.792	262,346
2022-06-15	22.800	23.300	22.150	22.900	21.372	80,409
2022-06-14	23.250	23.450	22.250	22.800	21.279	107,237
2022-06-10	21.950	25.450	21.950	22.650	21.139	1,094,019
2022-06-09	21.950	22.200	21.300	21.950	20.485	43,698
2022-06-08	22.300	22.450	21.600	21.850	20.392	68,347
2022-06-07	22.200	22.600	21.500	22.100	20.625	70,922
2022-06-06	22.950	23.300	21.650	22.050	20.579	132,432
2022-06-03	23.000	23.150	21.200	22.700	21.185	188,503
2022-06-02	23.400	23.450	22.550	22.600	21.092	65,696
2022-06-01	24.400	24.450	22.800	23.400	21.839	126,969
2022-05-31	24.700	24.850	23.250	24.250	22.632	170,930
2022-05-30	24.900	25.300	23.950	24.700	23.052	204,774
2022-05-27	24.850	25.150	23.850	24.550	22.912	200,678
2022-05-26	24.000	26.150	24.000	24.700	23.052	658,419
2022-05-25	23.550	24.850	22.900	24.000	22.399	412,854
2022-05-24	23.500	24.250	21.850	23.550	21.979	402,622
2022-05-23	25.500	25.950	22.400	23.800	22.212	497,340
2022-05-20	28.450	28.850	24.500	25.150	23.472	1,802,283
2022-05-19	31.950	31.950	26.250	28.450	26.552	2,128,592
2022-05-18	21.900	30.600	17.900	29.900	27.905	6,927,323
2022-05-17	27.300	27.450	21.500	21.900	20.439	1,174,768
2022-05-16	30.850	32.000	26.700	27.300	25.478	602,420
2022-05-13	32.950	32.950	28.800	30.850	28.791	227,223
2022-05-12	36.000	37.300	31.000	31.000	28.931	358,487
2022-05-11	37.700	37.700	35.050	36.850	34.391	124,045
2022-05-06	40.050	40.200	37.000	37.650	35.138	369,544
2022-05-05	43.500	43.700	38.950	39.650	37.004	486,306
2022-05-04	49.800	49.800	42.850	43.300	40.411	161,557
2022-04-29	48.600	48.950	44.850	45.300	42.277	231,113
2022-04-28	50.000	50.000	47.000	47.700	44.517	192,315

← NewerPage 19 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0448 RUB
2025-12-30	0.1000 RUB
2025-10-14	0.1000 RUB
2025-07-08	0.1000 RUB
2024-07-09	0.6000 RUB
2023-07-10	0.4707 RUB
2021-06-25	0.8400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.