Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	65.250	66.400	63.720	65.000	50.487	23,458,010
2023-04-07	59.400	65.520	59.110	63.790	49.547	50,602,140
2023-04-06	59.400	59.670	58.900	59.120	45.919	2,880,250
2023-04-05	59.500	59.580	58.760	59.010	45.834	3,065,670
2023-04-04	59.850	59.850	57.640	59.350	46.098	3,310,790
2023-04-03	58.260	59.620	58.260	59.380	46.121	3,822,520
2023-03-31	59.100	59.100	57.510	58.260	45.251	2,983,070
2023-03-30	59.170	59.180	58.620	58.940	45.780	1,902,750
2023-03-29	59.300	59.300	58.810	59.130	45.927	1,890,780
2023-03-28	59.420	59.750	58.600	59.100	45.904	3,327,980
2023-03-27	59.790	59.870	59.000	59.290	46.051	5,422,520
2023-03-24	58.440	60.270	58.200	59.060	45.873	9,305,090
2023-03-23	58.670	58.950	57.920	58.400	45.360	2,599,710
2023-03-22	60.000	60.000	55.150	58.540	45.469	11,499,370
2023-03-21	61.220	62.200	59.100	60.360	46.883	21,155,590
2023-03-20	58.270	61.400	57.890	60.000	46.603	24,879,830
2023-03-17	57.910	58.610	55.400	57.620	44.754	10,686,120
2023-03-16	59.510	59.630	57.020	58.620	45.531	9,113,850
2023-03-15	59.450	60.150	57.100	58.300	45.283	11,209,560
2023-03-14	60.970	61.000	58.530	59.700	46.370	13,457,180
2023-03-13	58.190	61.800	57.900	59.210	45.989	19,751,510
2023-03-10	57.510	58.650	56.900	57.770	44.871	11,491,840
2023-03-09	54.430	58.000	54.170	57.900	44.972	23,503,070
2023-03-07	54.160	55.250	51.510	54.030	41.966	13,002,820
2023-03-06	49.990	53.580	49.910	53.000	41.166	15,247,420
2023-03-03	48.960	50.490	48.510	49.550	38.486	2,288,260
2023-03-02	49.430	49.650	47.820	48.790	37.896	3,412,510
2023-03-01	49.330	49.760	48.940	49.450	38.409	2,618,340
2023-02-28	48.630	49.620	48.290	49.210	38.222	3,883,810
2023-02-27	47.320	48.350	46.810	48.200	37.438	2,466,650
2023-02-24	47.370	47.830	46.700	47.470	36.871	1,089,290
2023-02-22	46.600	48.080	46.110	47.190	36.653	4,661,880
2023-02-21	46.430	47.690	44.800	46.310	35.970	3,985,360
2023-02-20	45.160	46.200	44.510	45.830	35.597	1,533,060
2023-02-17	45.100	45.760	44.500	45.160	35.077	1,623,430
2023-02-16	44.100	46.920	43.720	45.000	34.952	4,451,010
2023-02-15	45.890	45.890	43.700	43.710	33.950	4,253,250
2023-02-14	47.050	47.220	45.660	45.990	35.721	2,947,800
2023-02-13	47.150	47.940	46.640	47.040	36.537	2,112,700
2023-02-10	48.460	48.460	46.200	47.000	36.506	2,144,700
2023-02-09	47.800	48.000	47.000	47.350	36.778	2,427,130
2023-02-08	48.300	48.750	47.660	47.750	37.088	4,212,460
2023-02-07	48.950	49.770	47.850	48.480	37.655	5,730,840
2023-02-06	48.000	49.760	47.810	48.400	37.593	5,645,900
2023-02-03	48.800	49.100	46.870	47.850	37.166	7,619,880
2023-02-02	47.270	49.420	47.270	48.230	37.461	12,256,170
2023-02-01	46.040	52.470	46.030	47.300	36.739	41,065,750
2023-01-31	43.250	47.440	42.970	45.500	35.341	15,725,750
2023-01-30	42.850	43.340	42.500	43.090	33.469	1,055,250
2023-01-27	42.180	44.170	41.860	42.380	32.917	2,302,280
2023-01-26	42.490	42.490	41.800	41.830	32.490	505,290
2023-01-25	42.460	42.990	41.840	42.100	32.700	580,720
2023-01-24	42.900	43.750	42.120	42.450	32.972	2,072,320
2023-01-23	42.400	43.390	41.610	42.830	33.267	2,052,060
2023-01-20	41.460	42.400	40.540	41.510	32.241	1,150,050
2023-01-19	42.760	43.500	40.540	41.090	31.915	2,343,880
2023-01-18	42.380	43.550	41.720	42.600	33.088	3,463,070
2023-01-17	41.000	45.440	40.540	42.850	33.282	16,794,240
2023-01-16	40.000	40.890	39.760	40.540	31.488	1,564,800
2023-01-13	39.510	39.980	39.300	39.700	30.836	901,440

← NewerPage 16 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.