Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 133.42 | 133.90 | 130.13 | 132.05 | 116.10 | 11,294,270 |
| 2024-03-18 | 135.80 | 135.90 | 132.32 | 133.05 | 116.98 | 17,948,080 |
| 2024-03-15 | 133.40 | 136.54 | 132.13 | 135.40 | 119.04 | 8,985,850 |
| 2024-03-14 | 135.95 | 136.87 | 133.41 | 133.69 | 117.54 | 9,705,190 |
| 2024-03-13 | 137.50 | 138.66 | 135.74 | 137.00 | 120.45 | 10,546,580 |
| 2024-03-12 | 138.23 | 138.24 | 136.29 | 137.10 | 120.54 | 4,063,070 |
| 2024-03-11 | 138.50 | 140.00 | 137.38 | 138.50 | 121.77 | 9,653,610 |
| 2024-03-07 | 135.00 | 137.92 | 134.43 | 136.00 | 119.57 | 5,212,760 |
| 2024-03-06 | 135.99 | 136.55 | 134.78 | 135.36 | 119.01 | 2,463,500 |
| 2024-03-05 | 136.42 | 136.50 | 134.31 | 135.88 | 119.46 | 3,646,130 |
| 2024-03-04 | 135.19 | 136.90 | 135.19 | 135.95 | 119.53 | 4,432,020 |
| 2024-03-01 | 136.60 | 137.40 | 134.00 | 135.50 | 119.13 | 6,009,390 |
| 2024-02-29 | 132.73 | 137.68 | 131.34 | 136.00 | 119.57 | 11,612,270 |
| 2024-02-28 | 131.70 | 133.30 | 131.33 | 132.30 | 116.32 | 6,316,470 |
| 2024-02-27 | 134.00 | 134.25 | 130.50 | 131.89 | 115.96 | 8,826,550 |
| 2024-02-26 | 128.00 | 134.80 | 124.50 | 132.40 | 116.40 | 28,824,540 |
| 2024-02-22 | 135.05 | 135.84 | 133.00 | 134.85 | 118.56 | 5,238,360 |
| 2024-02-21 | 134.20 | 136.49 | 127.10 | 132.54 | 116.53 | 15,747,940 |
| 2024-02-20 | 139.79 | 140.18 | 132.80 | 138.57 | 121.83 | 9,042,800 |
| 2024-02-19 | 140.12 | 140.68 | 139.29 | 140.12 | 123.19 | 3,030,590 |
| 2024-02-16 | 141.15 | 142.25 | 140.05 | 140.11 | 123.18 | 3,179,200 |
| 2024-02-15 | 140.52 | 141.79 | 139.25 | 141.58 | 124.48 | 5,560,730 |
| 2024-02-14 | 141.52 | 141.89 | 140.24 | 141.40 | 124.32 | 3,129,310 |
| 2024-02-13 | 140.85 | 141.70 | 140.51 | 141.54 | 124.44 | 3,584,730 |
| 2024-02-12 | 141.24 | 141.67 | 139.70 | 140.70 | 123.70 | 2,835,410 |
| 2024-02-09 | 140.83 | 142.30 | 140.20 | 141.66 | 124.55 | 3,068,740 |
| 2024-02-08 | 143.10 | 143.15 | 140.60 | 142.00 | 124.84 | 4,965,250 |
| 2024-02-07 | 143.50 | 144.27 | 142.10 | 143.48 | 126.15 | 6,590,200 |
| 2024-02-06 | 142.19 | 143.00 | 141.55 | 142.44 | 125.23 | 2,427,890 |
| 2024-02-05 | 142.50 | 143.25 | 141.50 | 141.50 | 124.41 | 5,757,530 |
| 2024-02-02 | 141.12 | 142.20 | 140.93 | 141.89 | 124.75 | 3,026,040 |
| 2024-02-01 | 142.30 | 143.65 | 140.56 | 141.80 | 124.67 | 4,005,460 |
| 2024-01-31 | 140.69 | 142.67 | 140.27 | 141.70 | 124.58 | 6,861,020 |
| 2024-01-30 | 138.96 | 141.25 | 138.51 | 140.74 | 123.74 | 8,498,950 |
| 2024-01-29 | 139.50 | 141.77 | 138.01 | 138.75 | 121.99 | 3,799,570 |
| 2024-01-26 | 139.07 | 140.25 | 138.85 | 139.00 | 122.21 | 2,583,020 |
| 2024-01-25 | 139.25 | 140.64 | 137.44 | 140.30 | 123.35 | 9,184,990 |
| 2024-01-24 | 141.16 | 141.60 | 139.00 | 139.35 | 122.51 | 5,020,740 |
| 2024-01-23 | 142.20 | 142.47 | 140.10 | 141.31 | 124.24 | 3,735,100 |
| 2024-01-22 | 141.81 | 142.99 | 141.12 | 142.16 | 124.99 | 3,849,370 |
| 2024-01-19 | 141.23 | 142.40 | 139.88 | 142.40 | 125.20 | 5,209,290 |
| 2024-01-18 | 143.31 | 143.31 | 140.01 | 140.60 | 123.61 | 3,145,720 |
| 2024-01-17 | 139.63 | 143.40 | 139.63 | 142.00 | 124.84 | 5,575,330 |
| 2024-01-16 | 141.88 | 142.00 | 139.00 | 140.24 | 123.30 | 5,237,890 |
| 2024-01-15 | 143.32 | 144.16 | 141.18 | 141.99 | 124.84 | 4,490,070 |
| 2024-01-12 | 143.97 | 144.74 | 142.76 | 143.34 | 126.02 | 4,469,430 |
| 2024-01-11 | 141.67 | 144.39 | 139.77 | 143.63 | 126.28 | 7,788,990 |
| 2024-01-10 | 142.80 | 143.20 | 141.00 | 142.01 | 124.85 | 4,301,800 |
| 2024-01-09 | 143.85 | 143.97 | 142.08 | 142.50 | 125.28 | 5,328,760 |
| 2024-01-08 | 142.50 | 144.84 | 142.48 | 143.71 | 126.35 | 5,537,640 |
| 2024-01-05 | 143.80 | 145.93 | 142.46 | 143.50 | 126.16 | 17,144,500 |
| 2024-01-04 | 149.39 | 150.28 | 147.39 | 148.90 | 130.91 | 11,986,500 |
| 2024-01-03 | 147.12 | 149.49 | 145.86 | 148.51 | 130.57 | 8,246,650 |
| 2023-12-29 | 145.90 | 146.19 | 144.00 | 145.14 | 127.61 | 4,614,470 |
| 2023-12-28 | 147.06 | 149.80 | 142.18 | 145.00 | 127.48 | 16,707,470 |
| 2023-12-27 | 139.30 | 149.46 | 139.20 | 147.74 | 129.89 | 33,345,130 |
| 2023-12-26 | 137.50 | 142.40 | 136.17 | 137.43 | 120.83 | 5,730,130 |
| 2023-12-25 | 136.06 | 137.78 | 134.56 | 137.50 | 120.89 | 7,129,550 |
| 2023-12-22 | 135.60 | 137.68 | 135.02 | 135.90 | 119.48 | 12,813,270 |
| 2023-12-21 | 130.80 | 135.40 | 129.22 | 135.40 | 119.04 | 14,327,380 |
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.