Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	130.90	132.93	130.15	131.21	115.36	8,002,750
2023-12-19	130.50	132.00	127.23	131.48	115.60	8,881,410
2023-12-18	125.67	130.45	125.66	129.00	113.42	12,581,790
2023-12-15	118.11	124.97	118.10	124.50	109.46	8,938,420
2023-12-14	120.89	122.27	118.30	120.57	106.00	5,106,280
2023-12-13	117.80	120.85	117.53	119.88	105.40	3,692,480
2023-12-12	118.80	119.89	116.17	119.50	105.06	8,742,230
2023-12-11	122.02	122.41	118.28	120.00	105.50	5,173,570
2023-12-08	122.24	123.30	120.52	122.55	107.74	4,679,310
2023-12-07	121.79	124.00	119.02	124.00	109.02	6,521,020
2023-12-06	123.98	124.50	119.50	121.03	106.41	7,824,040
2023-12-05	120.00	124.32	118.20	123.62	108.69	11,162,400
2023-12-04	124.89	124.90	117.25	119.58	105.13	13,904,620
2023-12-01	128.00	128.28	123.00	126.65	111.35	8,390,420
2023-11-30	128.50	128.67	126.40	127.82	112.38	3,669,960
2023-11-29	128.95	129.12	127.42	128.19	112.70	2,928,010
2023-11-28	130.40	130.75	127.35	129.36	113.73	5,405,190
2023-11-27	129.65	132.13	128.06	129.74	114.07	12,519,440
2023-11-24	128.43	129.50	128.00	128.94	113.36	5,814,950
2023-11-23	127.02	128.95	127.02	128.20	112.71	4,847,550
2023-11-22	127.00	127.80	126.54	127.27	111.89	4,134,880
2023-11-21	127.14	127.78	125.15	127.00	111.66	6,926,720
2023-11-20	128.25	128.90	126.20	127.43	112.03	10,635,910
2023-11-17	126.00	128.50	125.32	127.47	112.07	15,437,190
2023-11-16	123.90	131.00	121.38	125.15	110.03	61,214,300
2023-11-15	122.80	124.43	122.23	123.96	108.98	3,285,120
2023-11-14	124.47	124.50	120.94	122.90	108.05	7,479,550
2023-11-13	123.15	126.20	123.00	124.70	109.63	10,786,800
2023-11-10	124.85	124.85	122.53	122.95	108.10	3,330,100
2023-11-09	124.72	125.90	123.50	123.73	108.78	9,599,420
2023-11-08	121.21	124.66	121.01	124.30	109.28	9,366,490
2023-11-07	120.30	121.44	120.24	120.94	106.33	3,027,230
2023-11-06	120.14	121.18	119.42	120.21	105.69	2,743,060
2023-11-03	121.68	121.73	119.91	120.60	106.03	2,818,220
2023-11-02	121.52	122.14	119.90	121.35	106.69	3,152,160
2023-11-01	120.60	121.75	120.18	121.12	106.49	2,824,020
2023-10-31	123.23	123.75	119.05	121.28	106.63	8,538,600
2023-10-30	121.41	123.83	120.10	122.54	107.74	6,687,060
2023-10-27	121.75	122.66	118.56	120.80	106.21	7,079,180
2023-10-26	123.70	124.73	120.12	121.99	107.25	7,618,550
2023-10-25	123.58	125.47	122.82	123.91	108.94	9,353,290
2023-10-24	123.03	124.06	122.50	123.17	108.29	4,382,480
2023-10-23	123.00	124.39	121.71	124.30	109.28	6,401,560
2023-10-20	123.45	123.60	121.76	122.28	107.51	3,497,740
2023-10-19	123.62	123.62	121.96	123.61	108.68	4,765,990
2023-10-18	125.21	125.80	121.67	123.03	108.17	12,232,500
2023-10-17	121.20	125.20	121.07	124.49	109.45	23,332,680
2023-10-16	120.26	121.40	120.26	121.00	106.38	4,092,750
2023-10-13	119.40	121.80	118.99	120.70	106.12	6,930,850
2023-10-12	117.78	120.00	117.23	119.10	104.71	4,479,880
2023-10-11	119.95	120.90	117.10	120.66	106.08	7,494,420
2023-10-10	120.50	120.70	119.43	119.69	105.23	3,411,760
2023-10-09	120.88	121.85	119.88	120.40	105.85	8,997,670
2023-10-06	119.61	121.65	119.06	120.73	106.14	10,563,490
2023-10-05	118.61	119.68	118.00	118.98	104.61	5,537,030
2023-10-04	119.50	120.00	118.03	118.70	104.36	6,209,530
2023-10-03	117.80	120.36	115.90	119.30	104.89	13,383,860
2023-10-02	121.70	121.86	116.81	118.77	104.42	12,205,550
2023-09-29	122.00	123.00	118.50	121.00	106.38	21,407,570
2023-09-28	117.46	122.87	116.70	121.65	106.95	46,931,600

← NewerPage 13 of 22 · 1,272 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.