Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	89.530	89.830	87.110	87.830	77.219	7,154,590
2023-07-05	86.580	89.820	86.580	89.090	78.327	13,401,280
2023-07-04	83.870	87.400	83.500	86.670	72.517	20,145,430
2023-07-03	89.770	91.020	87.560	88.770	74.274	16,335,470
2023-06-30	90.600	90.800	89.020	89.210	74.642	7,806,740
2023-06-29	91.490	91.490	90.200	90.690	75.880	5,642,980
2023-06-28	90.090	91.500	89.900	90.540	75.755	9,209,290
2023-06-27	90.140	90.350	88.800	90.020	75.320	6,360,660
2023-06-26	90.080	90.900	87.520	89.830	75.161	12,482,540
2023-06-23	90.800	91.800	86.120	91.120	76.240	17,781,700
2023-06-22	89.890	92.800	89.500	92.340	77.261	28,956,860
2023-06-21	87.210	90.240	86.780	88.480	74.031	16,544,950
2023-06-20	88.200	88.470	84.140	87.290	73.035	11,003,790
2023-06-19	88.350	89.670	87.630	88.600	74.132	18,372,920
2023-06-16	89.900	89.940	88.010	89.000	74.466	11,162,320
2023-06-15	91.470	91.900	88.750	89.430	74.826	14,538,500
2023-06-14	89.700	90.900	87.800	89.120	74.567	8,943,940
2023-06-13	88.150	89.440	87.520	88.000	73.630	10,768,060
2023-06-09	87.690	88.150	86.000	87.500	73.211	8,351,090
2023-06-08	90.350	90.500	87.370	87.900	73.546	16,818,290
2023-06-07	92.900	93.610	88.220	90.000	75.303	18,902,120
2023-06-06	88.000	91.960	82.780	89.800	75.136	42,306,160
2023-06-05	92.990	97.000	86.500	87.200	72.960	49,624,290
2023-06-02	84.890	97.970	84.500	93.230	78.005	108,086,740
2023-06-01	78.020	84.680	78.020	82.160	68.743	38,173,120
2023-05-31	78.200	79.300	76.750	78.020	65.279	12,333,690
2023-05-30	74.030	79.980	73.240	78.950	66.057	48,528,270
2023-05-29	68.250	76.890	68.030	74.890	62.660	50,092,080
2023-05-26	62.890	68.660	62.720	67.570	56.536	40,514,530
2023-05-25	63.080	63.110	61.000	62.970	52.687	4,661,980
2023-05-24	61.770	63.490	61.510	62.770	52.520	9,948,400
2023-05-23	60.350	62.500	59.660	60.040	50.235	6,233,360
2023-05-22	60.290	60.350	59.890	60.100	50.286	1,824,520
2023-05-19	60.000	60.070	59.040	59.590	49.859	2,908,420
2023-05-18	60.440	60.500	59.750	59.980	46.587	2,661,220
2023-05-17	60.630	60.800	59.650	60.040	46.634	2,534,840
2023-05-16	60.480	60.800	60.010	60.340	46.867	2,480,770
2023-05-15	60.300	60.600	59.200	60.250	46.797	3,737,090
2023-05-12	59.340	60.180	58.000	59.470	46.191	5,318,090
2023-05-11	58.980	60.250	57.320	59.630	46.316	8,136,310
2023-05-10	56.440	59.580	55.960	58.090	45.119	6,367,900
2023-05-08	56.890	57.470	55.720	56.430	43.830	1,223,030
2023-05-05	56.820	57.980	56.000	57.370	44.560	2,739,010
2023-05-04	55.200	56.960	54.860	56.080	43.558	3,332,700
2023-05-03	58.250	58.520	54.800	56.050	43.535	7,853,000
2023-05-02	59.650	60.750	55.820	58.210	45.213	7,412,880
2023-04-28	60.970	60.970	59.640	60.050	46.642	3,618,430
2023-04-27	61.480	61.480	60.070	60.440	46.945	5,667,460
2023-04-26	59.800	62.500	59.410	61.420	47.706	20,928,760
2023-04-25	59.300	59.750	59.000	59.530	46.238	3,359,850
2023-04-24	58.980	60.300	58.100	59.160	45.951	4,023,670
2023-04-21	59.620	59.620	58.600	58.850	45.710	4,634,310
2023-04-20	60.110	60.250	58.500	59.490	46.207	6,591,490
2023-04-19	60.580	60.780	59.350	59.800	46.448	7,887,140
2023-04-18	60.200	60.800	60.050	60.230	46.782	7,710,390
2023-04-17	60.300	60.650	60.060	60.370	46.890	7,420,640
2023-04-14	60.100	60.980	60.010	60.170	46.735	5,190,000
2023-04-13	61.340	61.980	59.330	59.760	46.417	13,712,800
2023-04-12	65.400	67.690	60.060	61.640	47.877	62,077,110
2023-04-11	66.000	66.000	61.800	64.700	50.254	13,755,940

← NewerPage 15 of 22 · 1,273 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.