Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	113.70	117.80	113.52	116.49	102.42	26,702,270
2023-09-26	114.71	115.20	111.37	114.00	100.23	20,327,970
2023-09-25	107.83	114.90	106.20	113.53	99.814	38,332,970
2023-09-22	104.51	107.78	103.10	107.04	94.108	7,986,060
2023-09-21	105.80	107.30	104.00	105.61	92.851	8,833,290
2023-09-20	105.32	109.20	100.36	107.22	94.266	22,040,880
2023-09-19	109.20	109.46	104.80	107.02	94.091	14,005,770
2023-09-18	111.51	111.88	108.75	109.95	96.667	7,196,670
2023-09-15	107.33	111.89	105.24	111.00	97.590	11,976,510
2023-09-14	112.25	112.70	97.640	110.24	96.922	31,998,550
2023-09-13	114.98	114.99	112.00	112.99	99.339	7,412,970
2023-09-12	111.20	114.74	110.50	112.91	99.269	9,905,020
2023-09-11	112.00	113.36	108.60	111.62	98.135	8,402,950
2023-09-08	112.99	113.74	110.30	112.40	98.821	12,111,420
2023-09-07	114.60	115.16	111.40	112.63	99.023	17,498,850
2023-09-06	114.15	115.00	113.30	114.00	100.23	6,895,060
2023-09-05	115.60	115.63	113.40	114.31	100.50	9,014,100
2023-09-04	116.00	116.44	114.50	115.60	101.63	15,564,250
2023-09-01	113.17	115.26	112.40	114.20	100.40	16,270,940
2023-08-31	113.45	113.47	112.15	113.08	99.419	6,115,710
2023-08-30	113.00	113.54	111.81	113.27	99.586	9,060,800
2023-08-29	114.40	114.45	112.20	113.00	99.348	14,136,400
2023-08-28	116.09	119.00	110.08	114.11	100.32	44,668,230
2023-08-25	112.29	115.85	111.22	114.95	101.06	37,891,780
2023-08-24	108.99	112.25	108.63	111.22	97.783	26,483,690
2023-08-23	111.96	112.41	107.16	110.50	97.150	21,055,240
2023-08-22	113.40	114.30	109.80	110.46	97.115	30,542,300
2023-08-21	106.01	113.50	105.80	111.55	98.073	50,717,670
2023-08-18	105.40	105.50	103.32	105.39	92.658	7,325,990
2023-08-17	104.08	106.10	102.50	104.65	92.007	15,399,880
2023-08-16	102.99	105.20	96.010	101.80	89.501	20,253,850
2023-08-15	102.95	106.41	100.32	104.30	91.699	11,403,850
2023-08-14	106.50	108.46	102.50	104.46	91.840	22,103,900
2023-08-11	107.60	107.62	105.73	106.28	93.440	8,483,390
2023-08-10	105.45	107.98	104.00	107.07	94.135	15,688,820
2023-08-09	106.20	106.90	103.31	104.85	92.183	8,828,340
2023-08-08	105.39	106.70	100.76	104.31	91.708	12,929,850
2023-08-07	108.13	108.90	103.20	106.41	93.554	22,093,710
2023-08-04	109.40	112.00	100.00	103.74	91.207	35,239,370
2023-08-03	108.23	112.74	106.08	108.06	95.005	45,062,790
2023-08-02	99.290	110.00	99.290	106.20	93.370	82,709,240
2023-08-01	99.000	101.72	97.510	98.800	86.864	33,773,450
2023-07-31	97.200	99.420	97.110	98.550	86.644	16,231,950
2023-07-28	97.490	97.490	96.620	97.000	85.281	4,653,510
2023-07-27	98.000	98.150	96.810	97.520	85.738	6,708,840
2023-07-26	98.890	99.240	96.350	97.680	85.879	11,702,260
2023-07-25	97.500	99.640	97.210	98.710	86.785	22,073,740
2023-07-24	94.750	97.560	93.890	96.790	85.097	25,511,400
2023-07-21	92.700	95.200	92.600	94.100	82.732	6,543,600
2023-07-20	94.310	94.370	91.550	93.900	82.556	9,286,470
2023-07-19	95.130	95.550	92.650	94.040	82.679	8,633,370
2023-07-18	95.970	96.500	94.020	95.140	83.646	12,421,950
2023-07-17	93.230	95.880	93.230	95.190	83.690	19,342,480
2023-07-14	93.170	93.600	92.240	93.330	82.055	6,587,770
2023-07-13	94.810	94.810	92.580	93.500	82.204	11,694,930
2023-07-12	93.690	95.470	90.850	95.350	83.831	36,496,600
2023-07-11	89.150	93.750	88.550	93.110	81.861	41,132,120
2023-07-10	87.980	89.150	87.830	88.750	78.028	6,022,220
2023-07-07	88.570	88.570	87.350	87.550	76.973	3,165,470
2023-07-06	89.530	89.830	87.110	87.830	77.219	7,154,590

← NewerPage 14 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.