Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	49.300	50.300	46.750	49.200	45.917	264,963
2022-04-26	54.250	55.900	46.500	47.900	44.704	610,045
2022-04-25	60.500	61.500	52.500	55.000	51.330	34,813
2022-04-22	61.400	61.950	57.200	59.500	55.530	3,369
2022-04-21	63.100	64.800	59.000	60.000	55.996	11,430
2022-04-20	62.100	69.850	60.000	61.700	57.583	32,252
2022-04-19	65.350	68.500	55.000	62.450	58.283	22,160
2022-04-18	68.500	68.500	63.050	63.900	59.636	3,285
2022-04-15	74.450	74.450	62.500	67.900	63.369	9,443
2022-04-14	74.000	74.000	68.100	68.700	64.116	7,481
2022-04-13	72.000	73.500	71.500	72.100	67.289	4,191
2022-04-12	76.450	76.450	72.500	73.400	68.502	4,513
2022-04-11	76.950	76.950	74.050	75.700	70.649	528
2022-04-08	77.100	77.100	74.000	75.950	70.882	760
2022-04-07	77.500	78.000	75.000	76.950	71.815	3,497
2022-04-06	76.500	79.600	72.200	76.000	70.929	17,202
2022-04-05	79.000	79.700	72.000	77.600	72.422	5,418
2022-04-04	79.100	81.850	77.150	78.200	72.982	7,892
2022-04-01	80.550	81.950	76.500	79.050	73.775	6,002
2022-03-31	83.000	83.000	72.950	79.700	74.382	16,577
2022-03-30	72.400	82.950	71.450	79.400	74.102	15,140
2022-03-29	77.600	83.000	71.450	80.350	74.988	9,687
2022-03-28	68.000	82.500	68.000	77.500	72.329	16,244
2022-03-25	62.000	62.000	62.000	62.000	57.863	0
2022-03-24	62.000	62.000	62.000	62.000	57.863	0
2022-03-23	62.000	62.000	62.000	62.000	57.863	0
2022-03-22	62.000	62.000	62.000	62.000	57.863	0
2022-03-21	62.000	62.000	62.000	62.000	57.863	0
2022-03-18	62.000	62.000	62.000	62.000	57.863	0
2022-03-17	62.000	62.000	62.000	62.000	57.863	0
2022-03-16	62.000	62.000	62.000	62.000	57.863	0
2022-03-15	62.000	62.000	62.000	62.000	57.863	0
2022-03-14	62.000	62.000	62.000	62.000	57.863	0
2022-03-11	62.000	62.000	62.000	62.000	57.863	0
2022-03-10	62.000	62.000	62.000	62.000	57.863	0
2022-03-09	62.000	62.000	62.000	62.000	57.863	0
2022-03-04	62.000	62.000	62.000	62.000	57.863	0
2022-03-03	62.000	62.000	62.000	62.000	57.863	0
2022-03-02	62.000	62.000	62.000	62.000	57.863	0
2022-03-01	62.000	62.000	62.000	62.000	57.863	0
2022-02-28	62.000	62.000	62.000	62.000	57.863	0
2022-02-25	77.500	80.000	45.000	62.000	57.863	4,649
2022-02-24	76.000	77.450	49.000	52.450	48.950	9,393
2022-02-23	74.200	74.200	74.200	74.200	69.249	0
2022-02-22	76.900	77.500	72.000	75.950	70.882	1,375
2022-02-21	79.000	79.000	74.700	76.450	71.349	2,022
2022-02-18	77.250	78.950	77.050	77.050	71.909	235
2022-02-17	77.900	78.700	76.150	77.000	71.862	354
2022-02-16	78.400	78.400	77.000	77.900	72.702	541
2022-02-15	78.000	79.600	77.000	77.300	72.142	3,756
2022-02-14	77.750	78.450	75.750	76.000	70.929	1,421
2022-02-11	78.200	78.850	76.500	76.950	71.815	1,422
2022-02-10	77.800	78.150	77.100	77.100	71.955	485
2022-02-09	78.250	78.250	74.000	77.600	72.422	848
2022-02-08	78.000	78.000	76.000	77.700	72.515	512
2022-02-07	77.700	77.950	76.050	77.300	72.142	1,710
2022-02-04	77.000	77.900	76.050	76.750	71.629	1,305
2022-02-03	76.850	77.950	74.550	77.000	71.862	689
2022-02-02	77.850	78.000	76.000	76.700	71.582	2,133
2022-02-01	77.050	78.000	76.200	77.450	72.282	831

← NewerPage 20 of 22 · 1,270 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.