Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 92.030 | 92.750 | 89.530 | 90.010 | 90.010 | 5,822,800 |
| 2024-09-04 | 85.400 | 91.810 | 84.210 | 90.700 | 90.700 | 9,802,940 |
| 2024-09-03 | 85.500 | 88.410 | 83.880 | 85.400 | 85.400 | 7,943,630 |
| 2024-09-02 | 90.000 | 90.190 | 83.360 | 85.660 | 85.660 | 10,480,720 |
| 2024-08-30 | 95.600 | 96.000 | 90.090 | 90.620 | 90.620 | 6,179,220 |
| 2024-08-29 | 95.000 | 96.590 | 94.010 | 95.990 | 95.990 | 3,596,620 |
| 2024-08-28 | 95.770 | 96.190 | 92.850 | 94.960 | 94.960 | 2,961,930 |
| 2024-08-27 | 97.010 | 98.480 | 95.600 | 96.620 | 96.620 | 3,669,370 |
| 2024-08-26 | 96.200 | 98.420 | 94.230 | 95.600 | 95.600 | 6,742,010 |
| 2024-08-23 | 99.580 | 99.770 | 93.320 | 93.800 | 93.800 | 9,226,340 |
| 2024-08-22 | 101.77 | 101.77 | 98.600 | 99.110 | 99.110 | 4,589,630 |
| 2024-08-21 | 101.20 | 101.83 | 100.50 | 101.21 | 101.21 | 2,765,310 |
| 2024-08-20 | 101.30 | 102.29 | 101.00 | 101.00 | 101.00 | 3,358,450 |
| 2024-08-19 | 102.72 | 102.73 | 99.960 | 101.00 | 101.00 | 5,625,030 |
| 2024-08-16 | 103.51 | 103.51 | 100.18 | 102.10 | 102.10 | 12,076,150 |
| 2024-08-15 | 105.10 | 105.10 | 103.00 | 103.00 | 103.00 | 4,340,840 |
| 2024-08-14 | 107.54 | 107.59 | 104.50 | 104.98 | 104.98 | 3,771,400 |
| 2024-08-13 | 103.99 | 108.00 | 103.50 | 106.91 | 106.91 | 6,318,770 |
| 2024-08-12 | 104.58 | 104.58 | 102.76 | 103.50 | 103.50 | 3,598,660 |
| 2024-08-09 | 104.52 | 105.34 | 104.00 | 104.36 | 104.36 | 1,301,880 |
| 2024-08-08 | 105.50 | 106.36 | 104.00 | 104.28 | 104.28 | 2,850,590 |
| 2024-08-07 | 104.10 | 105.81 | 103.02 | 105.50 | 105.50 | 3,192,900 |
| 2024-08-06 | 104.50 | 105.13 | 102.55 | 103.63 | 103.63 | 3,122,040 |
| 2024-08-05 | 103.99 | 105.18 | 102.16 | 103.83 | 103.83 | 4,288,980 |
| 2024-08-02 | 105.81 | 106.37 | 104.00 | 105.28 | 105.28 | 3,796,310 |
| 2024-08-01 | 105.80 | 107.75 | 104.68 | 106.00 | 106.00 | 6,620,590 |
| 2024-07-31 | 106.75 | 107.05 | 105.00 | 105.30 | 105.30 | 4,343,240 |
| 2024-07-30 | 102.94 | 106.58 | 101.48 | 105.47 | 105.47 | 7,234,750 |
| 2024-07-29 | 105.50 | 105.50 | 100.80 | 102.72 | 102.72 | 7,226,560 |
| 2024-07-26 | 108.50 | 109.19 | 104.00 | 105.50 | 105.50 | 9,856,550 |
| 2024-07-25 | 108.75 | 109.94 | 107.41 | 108.70 | 108.70 | 7,366,380 |
| 2024-07-24 | 107.07 | 109.41 | 105.71 | 106.40 | 106.40 | 7,345,250 |
| 2024-07-23 | 109.30 | 109.30 | 106.50 | 107.00 | 107.00 | 5,879,430 |
| 2024-07-22 | 111.78 | 112.90 | 108.52 | 109.60 | 109.60 | 12,684,600 |
| 2024-07-19 | 103.22 | 112.19 | 103.22 | 110.00 | 110.00 | 27,214,710 |
| 2024-07-18 | 109.50 | 113.91 | 109.50 | 111.60 | 111.60 | 13,225,560 |
| 2024-07-17 | 111.32 | 112.38 | 109.16 | 111.51 | 111.51 | 4,730,560 |
| 2024-07-16 | 113.58 | 114.50 | 108.34 | 110.71 | 110.71 | 9,361,040 |
| 2024-07-15 | 116.60 | 116.95 | 112.61 | 112.87 | 112.87 | 3,896,090 |
| 2024-07-12 | 115.21 | 117.80 | 114.23 | 116.00 | 116.00 | 5,611,900 |
| 2024-07-11 | 111.19 | 115.50 | 110.04 | 114.31 | 114.31 | 5,243,910 |
| 2024-07-10 | 117.50 | 118.00 | 109.81 | 113.86 | 113.86 | 9,286,200 |
| 2024-07-09 | 121.74 | 122.97 | 117.19 | 118.35 | 118.35 | 5,849,510 |
| 2024-07-08 | 122.93 | 124.49 | 121.30 | 121.76 | 121.76 | 3,340,730 |
| 2024-07-05 | 121.96 | 122.95 | 119.52 | 122.30 | 122.30 | 3,420,660 |
| 2024-07-04 | 125.07 | 125.20 | 121.84 | 123.35 | 108.45 | 4,338,490 |
| 2024-07-03 | 123.14 | 126.99 | 122.13 | 124.49 | 109.45 | 7,852,060 |
| 2024-07-02 | 123.60 | 125.33 | 122.99 | 124.01 | 109.03 | 2,548,130 |
| 2024-07-01 | 121.49 | 123.48 | 121.05 | 123.39 | 108.48 | 2,663,650 |
| 2024-06-28 | 119.40 | 121.57 | 119.26 | 121.32 | 106.66 | 2,832,510 |
| 2024-06-27 | 120.90 | 121.16 | 117.88 | 119.57 | 105.12 | 3,824,120 |
| 2024-06-26 | 118.54 | 121.34 | 118.18 | 120.80 | 106.21 | 2,332,090 |
| 2024-06-25 | 118.35 | 118.85 | 116.07 | 118.02 | 103.76 | 4,344,400 |
| 2024-06-24 | 122.26 | 122.26 | 116.72 | 118.60 | 104.27 | 7,478,790 |
| 2024-06-21 | 120.47 | 124.77 | 119.45 | 122.73 | 107.90 | 8,407,070 |
| 2024-06-20 | 115.49 | 124.00 | 114.74 | 120.00 | 105.50 | 11,392,380 |
| 2024-06-19 | 119.65 | 120.03 | 114.71 | 116.90 | 102.78 | 6,255,990 |
| 2024-06-18 | 121.12 | 121.50 | 118.38 | 120.01 | 105.51 | 7,116,760 |
| 2024-06-17 | 124.34 | 124.83 | 121.20 | 122.37 | 107.59 | 3,628,630 |
| 2024-06-14 | 122.78 | 124.91 | 121.07 | 124.91 | 109.82 | 5,253,640 |
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.