Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 116.50 | 123.74 | 113.08 | 122.03 | 107.29 | 7,742,340 |
| 2024-06-11 | 127.32 | 128.49 | 124.66 | 125.64 | 110.46 | 3,017,810 |
| 2024-06-10 | 129.29 | 130.30 | 126.27 | 127.20 | 111.83 | 2,813,430 |
| 2024-06-07 | 126.00 | 129.50 | 124.50 | 129.00 | 113.42 | 7,025,410 |
| 2024-06-06 | 124.99 | 126.67 | 124.00 | 126.00 | 110.78 | 3,135,850 |
| 2024-06-05 | 128.10 | 128.40 | 124.58 | 126.16 | 110.92 | 4,936,580 |
| 2024-06-04 | 124.62 | 128.00 | 123.30 | 126.90 | 111.57 | 4,195,370 |
| 2024-06-03 | 123.60 | 127.19 | 119.04 | 124.95 | 109.85 | 8,479,690 |
| 2024-05-31 | 127.19 | 127.73 | 120.50 | 125.15 | 110.03 | 8,603,490 |
| 2024-05-30 | 131.78 | 133.55 | 125.22 | 129.51 | 113.86 | 10,795,240 |
| 2024-05-29 | 131.21 | 132.74 | 131.05 | 131.60 | 115.70 | 2,850,330 |
| 2024-05-28 | 131.50 | 133.14 | 130.35 | 131.59 | 115.69 | 5,075,420 |
| 2024-05-27 | 132.81 | 134.34 | 130.29 | 131.46 | 115.58 | 6,194,120 |
| 2024-05-24 | 132.30 | 136.20 | 130.66 | 134.00 | 117.81 | 17,633,220 |
| 2024-05-23 | 131.35 | 133.33 | 128.06 | 132.38 | 116.39 | 11,070,920 |
| 2024-05-22 | 132.86 | 133.28 | 130.62 | 132.51 | 116.50 | 3,515,820 |
| 2024-05-21 | 133.73 | 133.90 | 131.56 | 132.84 | 116.79 | 5,463,160 |
| 2024-05-20 | 135.90 | 135.90 | 132.51 | 133.26 | 117.16 | 8,487,390 |
| 2024-05-17 | 136.62 | 136.62 | 135.50 | 135.80 | 119.39 | 2,428,650 |
| 2024-05-16 | 136.46 | 137.40 | 136.00 | 136.18 | 119.73 | 3,189,470 |
| 2024-05-15 | 136.50 | 137.00 | 135.40 | 136.03 | 119.60 | 3,003,920 |
| 2024-05-14 | 137.05 | 137.13 | 135.00 | 135.60 | 119.22 | 4,426,130 |
| 2024-05-13 | 136.65 | 137.50 | 136.14 | 136.98 | 120.43 | 3,437,240 |
| 2024-05-10 | 134.80 | 136.37 | 134.79 | 135.90 | 119.48 | 3,240,910 |
| 2024-05-08 | 133.99 | 135.00 | 133.64 | 134.00 | 117.81 | 3,527,260 |
| 2024-05-07 | 133.07 | 134.36 | 132.81 | 133.96 | 117.78 | 2,640,830 |
| 2024-05-06 | 134.00 | 134.63 | 133.02 | 133.41 | 117.29 | 2,425,950 |
| 2024-05-03 | 133.00 | 134.89 | 132.33 | 134.11 | 117.91 | 3,489,780 |
| 2024-05-02 | 133.70 | 134.49 | 132.57 | 132.78 | 116.74 | 2,639,240 |
| 2024-04-30 | 134.27 | 134.40 | 133.37 | 133.66 | 117.51 | 1,134,260 |
| 2024-04-29 | 133.10 | 135.20 | 132.93 | 134.78 | 118.50 | 2,383,810 |
| 2024-04-27 | 134.80 | 135.55 | 132.55 | 133.10 | 117.02 | 5,436,200 |
| 2024-04-26 | 135.00 | 136.65 | 134.66 | 135.10 | 118.78 | 3,168,240 |
| 2024-04-25 | 133.60 | 135.44 | 133.00 | 134.94 | 118.64 | 3,423,050 |
| 2024-04-24 | 133.50 | 134.70 | 131.70 | 134.70 | 118.43 | 5,644,290 |
| 2024-04-23 | 135.94 | 136.58 | 133.40 | 134.02 | 117.83 | 4,856,220 |
| 2024-04-22 | 137.20 | 138.23 | 135.47 | 136.17 | 119.72 | 6,407,770 |
| 2024-04-19 | 135.83 | 137.84 | 135.72 | 137.62 | 120.99 | 4,196,510 |
| 2024-04-18 | 136.50 | 137.00 | 134.40 | 136.74 | 120.22 | 5,803,770 |
| 2024-04-17 | 137.90 | 138.99 | 135.68 | 136.86 | 120.33 | 10,091,970 |
| 2024-04-16 | 134.81 | 137.60 | 134.81 | 137.25 | 120.67 | 11,661,650 |
| 2024-04-15 | 132.00 | 135.09 | 131.26 | 134.83 | 118.54 | 8,542,670 |
| 2024-04-12 | 132.76 | 132.76 | 131.29 | 132.10 | 116.14 | 3,894,900 |
| 2024-04-11 | 131.67 | 132.89 | 131.34 | 131.78 | 115.86 | 4,056,960 |
| 2024-04-10 | 131.46 | 131.99 | 130.52 | 131.69 | 115.78 | 2,600,370 |
| 2024-04-09 | 133.35 | 133.60 | 131.02 | 131.57 | 115.67 | 4,864,390 |
| 2024-04-08 | 131.63 | 133.49 | 131.28 | 132.84 | 116.79 | 8,065,640 |
| 2024-04-05 | 130.76 | 132.00 | 130.26 | 131.03 | 115.20 | 4,057,620 |
| 2024-04-04 | 131.24 | 131.39 | 130.49 | 130.60 | 114.82 | 2,690,990 |
| 2024-04-03 | 132.29 | 132.54 | 130.41 | 130.99 | 115.16 | 3,924,290 |
| 2024-04-02 | 131.05 | 132.26 | 130.28 | 131.55 | 115.66 | 6,526,200 |
| 2024-04-01 | 127.78 | 131.20 | 127.78 | 129.75 | 114.07 | 6,096,180 |
| 2024-03-29 | 127.35 | 128.37 | 127.35 | 127.72 | 112.29 | 3,494,370 |
| 2024-03-28 | 129.10 | 129.19 | 125.02 | 128.00 | 112.54 | 3,766,630 |
| 2024-03-27 | 129.13 | 129.55 | 128.11 | 128.59 | 113.05 | 3,478,580 |
| 2024-03-26 | 128.89 | 130.99 | 127.80 | 129.36 | 113.73 | 8,801,760 |
| 2024-03-25 | 128.16 | 129.20 | 124.16 | 126.70 | 111.39 | 14,274,620 |
| 2024-03-22 | 130.24 | 133.00 | 126.37 | 129.23 | 113.62 | 16,755,350 |
| 2024-03-21 | 129.20 | 131.10 | 129.01 | 130.87 | 115.06 | 9,881,620 |
| 2024-03-20 | 131.35 | 132.00 | 129.10 | 129.69 | 114.02 | 10,764,800 |
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.