Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	39.600	39.750	39.230	39.340	30.556	600,090
2023-01-11	38.640	39.400	38.440	39.230	30.471	918,230
2023-01-10	39.080	39.740	37.900	38.630	30.005	1,090,870
2023-01-09	38.300	39.980	38.300	39.080	30.354	2,009,430
2023-01-06	38.540	38.540	38.100	38.350	29.787	182,420
2023-01-05	38.390	38.630	38.020	38.400	29.826	294,460
2023-01-04	37.960	38.500	37.200	38.190	29.663	1,134,410
2023-01-03	37.600	38.000	37.500	37.960	29.484	248,270
2022-12-30	37.960	37.960	37.520	37.620	29.220	308,060
2022-12-29	37.460	37.970	37.000	37.540	29.158	548,450
2022-12-28	37.900	38.000	37.390	37.480	29.111	567,080
2022-12-27	37.860	38.160	37.260	37.880	29.422	1,167,240
2022-12-26	37.990	38.100	37.520	37.860	29.406	833,190
2022-12-23	37.220	38.100	37.220	37.860	29.406	587,980
2022-12-22	37.900	39.100	37.040	37.620	29.220	1,255,900
2022-12-21	37.300	39.180	36.690	37.520	29.142	1,946,500
2022-12-20	36.820	37.590	36.080	37.020	28.754	802,150
2022-12-19	37.850	37.900	36.570	36.690	28.498	536,560
2022-12-16	37.200	37.900	34.510	37.400	29.049	779,410
2022-12-15	37.760	37.760	37.210	37.300	28.972	402,570
2022-12-14	38.560	38.680	37.620	37.760	29.329	382,230
2022-12-13	38.600	38.870	38.280	38.570	29.958	239,900
2022-12-12	39.550	39.550	38.500	38.600	29.981	218,560
2022-12-09	39.030	39.070	38.600	38.620	29.997	281,470
2022-12-08	39.280	39.490	38.520	39.030	30.315	591,910
2022-12-07	39.310	39.900	38.750	39.190	30.440	734,440
2022-12-06	38.680	40.000	38.090	39.310	30.533	1,214,030
2022-12-05	38.100	38.950	37.920	38.680	30.043	924,590
2022-12-02	38.890	38.970	38.000	38.200	29.671	620,010
2022-12-01	39.000	39.250	38.630	38.870	30.191	325,290
2022-11-30	39.580	39.580	38.820	38.930	30.238	344,100
2022-11-29	39.390	39.790	39.250	39.360	30.572	269,360
2022-11-28	39.680	39.680	39.130	39.380	30.587	294,050
2022-11-25	40.340	40.350	39.270	39.710	30.843	708,920
2022-11-24	40.430	40.990	40.180	40.340	31.333	694,350
2022-11-23	40.800	40.800	39.690	40.150	31.185	641,720
2022-11-22	39.300	40.440	39.160	39.960	31.038	942,530
2022-11-21	39.710	40.800	38.920	39.250	30.486	1,332,610
2022-11-18	38.810	39.750	38.650	39.650	30.797	1,204,700
2022-11-17	38.380	39.500	38.380	38.800	30.137	1,085,900
2022-11-16	38.700	38.950	38.280	38.510	29.911	541,990
2022-11-15	38.930	39.760	37.730	38.750	30.098	1,331,810
2022-11-14	38.690	39.200	38.250	38.820	30.152	745,300
2022-11-11	38.200	38.770	37.840	38.310	29.756	573,790
2022-11-10	38.000	38.300	37.740	37.950	29.476	458,100
2022-11-09	38.350	38.570	37.750	37.750	29.321	504,060
2022-11-08	38.880	38.990	37.650	38.350	29.787	654,380
2022-11-07	38.190	39.420	37.840	38.700	30.059	1,357,780
2022-11-03	38.100	38.150	37.200	37.630	29.228	444,360
2022-11-02	38.510	38.990	38.000	38.160	29.639	473,420
2022-11-01	38.610	39.220	38.000	38.510	29.911	734,650
2022-10-31	37.970	39.280	37.620	38.490	29.896	1,108,500
2022-10-28	37.900	38.190	37.500	37.970	29.492	477,370
2022-10-27	37.700	38.450	37.000	37.920	29.453	1,032,980
2022-10-26	38.350	38.750	37.060	37.650	29.243	1,495,970
2022-10-25	38.290	39.000	37.660	38.010	29.523	2,236,790
2022-10-24	35.800	38.450	35.680	38.300	29.748	3,972,170
2022-10-21	35.600	35.800	34.650	35.640	27.682	399,770
2022-10-20	35.020	35.850	35.020	35.460	27.542	598,150
2022-10-19	35.400	36.060	33.960	34.850	27.069	1,130,020

← NewerPage 17 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.