Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	77.000	78.000	74.050	77.100	71.955	523
2022-01-28	77.000	78.350	76.100	77.850	72.655	2,199
2022-01-27	77.950	78.300	76.350	78.050	72.842	14,250
2022-01-26	77.000	78.000	74.100	77.750	72.562	7,425
2022-01-25	76.850	77.800	74.050	77.000	71.862	7,100
2022-01-24	77.950	77.950	75.000	76.450	71.349	11,928
2022-01-21	78.850	78.850	76.900	77.450	72.282	6,424
2022-01-20	78.450	78.950	76.900	76.950	71.815	555
2022-01-19	77.550	78.600	76.700	76.950	71.815	1,500
2022-01-18	78.050	78.800	76.700	77.000	71.862	2,289
2022-01-17	78.000	78.700	76.600	77.300	72.142	1,085
2022-01-14	78.100	78.100	76.400	77.250	72.095	3,410
2022-01-13	78.250	78.400	76.500	76.700	71.582	2,168
2022-01-12	78.500	78.500	77.250	78.200	72.982	866
2022-01-11	78.000	78.550	77.350	78.500	73.262	2,137
2022-01-10	76.800	78.550	76.700	77.700	72.515	1,952
2022-01-07	76.800	76.800	76.800	76.800	71.675	0
2022-01-06	77.650	78.500	76.800	76.800	71.675	1,276
2022-01-05	77.300	77.850	77.300	77.700	72.515	858
2022-01-04	78.000	78.550	77.300	77.850	72.655	1,280
2022-01-03	76.800	78.500	76.800	78.350	73.122	1,121
2021-12-30	78.000	78.500	76.000	78.450	73.215	1,559
2021-12-29	77.050	79.950	77.000	77.650	72.469	7,125
2021-12-28	77.250	77.250	75.350	76.100	71.022	1,906
2021-12-27	77.200	79.000	75.000	77.550	72.375	2,708
2021-12-24	75.050	77.800	75.050	77.150	72.002	1,247
2021-12-23	78.000	78.150	75.250	77.400	72.235	1,899
2021-12-22	77.500	79.450	72.000	78.000	72.795	3,532
2021-12-21	79.900	79.900	77.400	77.400	72.235	896
2021-12-20	78.500	79.450	76.000	77.400	72.235	1,329
2021-12-17	77.100	81.800	77.100	78.550	73.309	4,734
2021-12-16	78.000	81.000	76.600	77.100	71.955	5,670
2021-12-15	73.700	81.800	73.100	76.050	70.975	13,885
2021-12-14	75.000	75.800	73.050	73.700	68.782	2,618
2021-12-13	76.100	78.500	74.950	74.950	69.949	2,692
2021-12-10	75.900	76.950	75.900	76.150	71.069	471
2021-12-09	76.000	76.950	75.500	75.900	70.835	1,057
2021-12-08	77.200	77.200	74.800	76.000	70.929	1,284
2021-12-07	78.150	78.200	75.000	75.900	70.835	950
2021-12-06	77.000	78.150	76.250	76.900	71.769	3,402
2021-12-03	77.500	78.200	76.000	76.200	71.115	2,094
2021-12-02	77.500	78.200	76.950	77.350	72.189	696
2021-12-01	78.550	78.550	77.150	77.900	72.702	861
2021-11-30	78.000	78.850	76.950	77.700	72.515	1,065
2021-11-29	79.000	79.500	77.700	78.000	72.795	2,433
2021-11-26	79.000	79.650	76.800	79.000	73.729	6,282
2021-11-25	79.850	82.000	78.800	79.500	74.195	1,979
2021-11-24	79.650	80.800	76.900	79.800	74.475	7,301
2021-11-23	78.550	79.850	77.000	77.550	72.375	4,945
2021-11-22	80.250	80.950	78.400	78.800	73.542	6,159
2021-11-19	80.100	81.300	80.050	80.250	74.895	6,795
2021-11-18	81.000	81.800	80.000	80.650	75.268	3,729
2021-11-17	81.650	81.650	80.500	80.650	75.268	2,082
2021-11-16	81.800	81.800	80.000	81.650	76.202	12,148
2021-11-15	81.800	82.000	80.500	80.650	75.268	7,720
2021-11-12	81.450	81.550	80.500	81.300	75.875	5,902
2021-11-11	81.350	82.000	80.650	81.400	75.968	3,962
2021-11-10	83.000	83.000	80.900	81.350	75.922	2,897
2021-11-09	82.000	83.350	80.500	81.800	76.342	7,166
2021-11-08	83.150	84.500	80.000	81.950	76.482	49,544

← NewerPage 21 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.