Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	88.660	88.990	87.350	87.710	87.710	12,365,610
2026-10-16	88.500	89.480	87.010	87.710	87.710	17,305,720
2026-10-15	86.020	88.990	84.760	87.740	87.740	39,640,110
2026-10-14	85.160	86.300	84.000	84.740	84.740	3,432,970
2026-10-13	84.200	86.270	83.500	84.490	84.490	6,565,930
2026-10-12	86.500	87.760	82.500	84.910	84.910	15,849,180
2026-10-09	77.980	85.990	77.980	79.850	79.850	8,232,760
2026-10-08	79.380	79.480	77.830	78.340	78.340	3,258,330
2026-10-07	80.550	81.610	79.120	79.400	79.400	3,363,230
2026-10-06	81.050	81.400	80.160	80.950	80.950	1,120,030
2026-10-05	79.900	81.740	79.900	80.940	80.940	1,771,040
2026-10-02	80.600	81.070	79.790	80.270	80.270	1,883,460
2026-10-01	80.430	81.000	79.260	80.900	80.900	1,948,590
2026-09-30	81.400	81.860	80.020	80.780	80.780	1,444,070
2026-09-29	81.160	81.950	80.140	81.380	81.380	1,449,880
2026-09-28	81.310	82.110	80.700	81.640	81.640	1,367,420
2026-09-25	82.220	82.290	81.210	81.680	81.680	1,412,960
2026-09-24	82.820	82.930	81.200	82.000	82.000	2,291,570
2026-09-23	81.820	82.880	81.180	82.070	82.070	2,394,050
2026-09-22	80.230	82.490	79.920	82.150	82.150	2,713,840
2026-09-21	80.450	81.640	79.840	80.160	80.160	1,713,490
2026-09-18	82.250	82.550	80.200	80.710	80.710	3,572,530
2026-09-17	80.910	82.490	79.000	82.100	82.100	4,867,610
2026-09-16	83.030	83.520	80.790	81.050	81.050	4,705,660
2026-09-15	81.510	83.340	81.240	82.210	82.210	5,228,290
2026-09-14	81.010	83.130	81.010	82.440	82.440	6,401,360
2026-09-11	81.380	83.670	80.320	81.180	81.180	7,783,270
2026-09-10	80.350	82.390	79.970	81.650	81.650	4,655,350
2026-09-09	81.050	81.400	79.680	80.900	80.900	1,798,680
2026-09-08	81.030	81.590	80.110	81.300	81.300	2,563,250
2026-09-07	81.440	81.950	79.560	81.270	81.270	3,853,490
2026-09-04	80.970	82.000	80.100	81.010	81.010	2,509,240
2026-09-03	79.470	81.890	79.130	80.790	80.790	8,099,760
2026-09-02	77.140	79.500	77.100	79.060	79.060	1,885,240
2026-09-01	77.810	78.890	76.260	78.380	78.380	5,129,610
2026-08-31	74.900	77.790	74.560	77.510	77.510	3,321,370
2026-08-28	76.590	79.380	73.770	74.640	74.640	10,041,950
2026-08-27	73.470	77.340	72.310	76.710	76.710	7,689,710
2026-08-26	74.300	74.950	72.700	73.890	73.890	2,722,600
2026-08-25	72.730	75.490	72.350	74.480	74.480	4,287,660
2026-08-24	72.670	73.880	70.880	72.460	72.460	4,118,530
2026-08-21	73.250	73.250	71.590	72.220	72.220	3,767,760
2026-08-20	74.350	75.500	72.520	73.240	73.240	3,192,440
2026-08-19	75.510	75.900	72.810	73.980	73.980	2,802,050
2026-08-18	72.270	75.810	72.270	74.750	74.750	5,607,860
2026-08-17	75.870	76.550	72.270	72.700	72.700	5,322,930
2026-08-14	77.150	78.090	75.080	75.490	75.490	4,091,810
2026-08-13	78.400	79.420	77.040	77.280	77.280	3,827,720
2026-08-12	78.950	80.060	78.000	79.270	79.270	4,430,270
2026-08-11	78.530	79.600	77.700	78.890	78.890	2,595,760
2026-08-10	78.460	79.800	77.520	78.300	78.300	2,955,770
2026-08-07	78.140	78.850	77.550	78.610	78.610	2,058,510
2026-08-06	78.200	78.550	76.580	77.670	77.670	2,779,800
2026-08-05	79.350	80.090	77.260	78.000	78.000	3,700,830
2026-08-04	79.780	80.260	78.120	79.130	79.130	2,894,350
2026-08-03	77.890	79.860	76.840	79.650	79.650	2,176,960
2026-07-31	78.510	79.230	75.900	77.200	77.200	3,474,910
2026-07-30	78.000	79.750	77.270	77.890	77.890	3,318,620
2026-07-29	75.560	79.230	75.050	77.850	77.850	3,591,710
2026-07-28	75.980	76.000	74.600	75.030	75.030	2,032,010

Page 1 of 2 · 66 trading daysOlder →

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.