Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	35.600	36.310	35.100	35.850	27.845	1,053,180
2022-10-17	34.720	35.700	34.300	35.310	27.426	882,950
2022-10-14	35.100	36.400	34.400	34.420	26.735	1,653,850
2022-10-13	32.350	36.470	32.140	35.050	27.224	5,067,560
2022-10-12	32.290	32.850	31.750	32.350	25.127	513,670
2022-10-11	31.700	32.290	30.420	32.010	24.863	480,270
2022-10-10	30.300	32.400	28.680	31.680	24.606	1,157,370
2022-10-07	31.650	32.290	30.680	30.920	24.016	687,100
2022-10-06	32.660	33.600	32.110	32.300	25.088	773,180
2022-10-05	33.700	34.020	31.750	32.350	25.127	1,128,820
2022-10-04	32.600	35.200	32.100	33.710	26.183	1,444,390
2022-10-03	30.400	32.300	30.130	32.260	25.057	895,800
2022-09-30	30.030	30.890	29.500	29.920	23.239	975,570
2022-09-29	31.960	31.960	29.950	30.010	23.309	1,151,130
2022-09-28	31.500	32.220	31.050	31.300	24.311	670,010
2022-09-27	31.650	32.770	30.350	31.080	24.140	847,810
2022-09-26	35.000	35.000	30.210	31.850	24.738	1,582,950
2022-09-23	37.490	37.490	35.050	35.200	27.340	791,880
2022-09-22	36.510	37.490	36.500	37.160	28.863	643,070
2022-09-21	35.000	37.500	34.080	36.510	28.358	1,875,720
2022-09-20	41.390	41.590	36.000	37.300	28.972	2,514,310
2022-09-19	42.190	42.190	41.230	41.380	32.141	526,490
2022-09-16	42.700	42.790	41.610	41.720	32.405	757,680
2022-09-15	42.300	43.100	42.000	42.550	33.049	1,026,670
2022-09-14	42.750	42.750	41.460	42.000	32.622	1,343,150
2022-09-13	42.130	43.320	42.100	42.500	33.010	1,851,020
2022-09-12	41.470	42.860	41.060	42.050	32.661	2,013,140
2022-09-09	41.120	41.570	40.710	41.470	32.210	833,020
2022-09-08	41.000	41.820	40.430	41.140	31.954	1,094,700
2022-09-07	43.510	44.910	40.900	41.410	32.164	5,721,650
2022-09-06	43.330	44.720	40.260	42.950	33.360	5,704,360
2022-09-05	42.000	43.000	41.300	42.910	33.329	1,719,190
2022-09-02	41.900	42.380	40.970	41.700	32.389	2,071,340
2022-09-01	39.840	42.000	39.410	41.960	32.591	3,576,010
2022-08-31	40.500	40.930	39.230	39.800	30.913	1,375,710
2022-08-30	39.400	40.550	39.390	40.500	31.457	1,686,780
2022-08-29	39.170	39.490	39.000	39.250	30.486	496,460
2022-08-26	39.410	39.590	39.000	39.100	30.370	606,020
2022-08-25	39.050	39.810	39.050	39.290	30.517	978,980
2022-08-24	39.400	40.400	39.000	39.050	30.331	1,296,170
2022-08-23	38.490	39.690	38.420	39.400	30.603	1,581,850
2022-08-22	37.550	39.200	37.550	38.240	29.702	1,086,510
2022-08-19	38.530	38.650	37.500	37.530	29.150	740,260
2022-08-18	39.380	39.600	38.010	38.240	29.702	1,040,420
2022-08-17	39.500	39.770	39.000	39.310	30.533	1,106,550
2022-08-16	38.710	39.680	38.010	39.400	30.603	1,612,130
2022-08-15	39.160	39.490	37.460	38.380	29.810	2,282,250
2022-08-12	38.440	41.230	38.020	38.510	29.911	5,318,080
2022-08-11	36.150	41.480	36.150	38.020	29.531	8,400,620
2022-08-10	35.600	37.170	35.300	36.260	28.164	1,156,990
2022-08-09	35.190	35.840	34.900	35.620	27.667	414,670
2022-08-08	34.910	35.690	34.500	35.150	27.302	406,930
2022-08-05	36.090	36.090	34.620	34.810	27.038	605,870
2022-08-04	36.090	36.090	35.750	35.890	27.876	195,130
2022-08-03	36.040	36.350	35.350	35.700	27.729	544,360
2022-08-02	35.780	36.200	35.780	35.950	27.923	464,160
2022-08-01	36.040	36.200	35.710	36.080	28.024	526,990
2022-07-29	35.790	36.170	35.260	35.860	27.853	555,110
2022-07-28	35.990	36.500	34.900	35.720	27.744	747,420
2022-07-27	36.100	37.460	35.400	35.930	27.907	1,217,790

← NewerPage 18 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.