Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	35.410	36.000	35.410	35.970	27.938	778,990
2022-07-25	35.660	36.180	35.400	35.550	27.612	659,900
2022-07-22	35.740	36.680	35.350	35.660	27.698	1,396,660
2022-07-21	35.470	35.760	34.000	35.070	27.239	698,690
2022-07-20	35.290	36.500	35.030	35.460	27.542	1,143,600
2022-07-19	35.640	35.730	35.040	35.300	27.418	283,170
2022-07-18	35.250	35.740	34.500	35.640	27.682	436,890
2022-07-15	35.450	36.500	34.720	35.140	27.294	1,121,810
2022-07-14	36.620	37.020	34.710	35.250	27.379	835,240
2022-07-13	38.000	38.150	36.040	36.600	28.428	573,310
2022-07-12	38.160	38.200	37.000	37.850	29.399	561,430
2022-07-11	39.800	39.800	37.900	37.900	29.438	708,150
2022-07-08	39.320	39.460	39.050	39.300	30.525	281,730
2022-07-07	39.750	40.320	39.200	39.300	30.525	483,430
2022-07-06	40.590	41.290	39.000	39.700	30.836	537,570
2022-07-05	40.990	41.000	40.050	40.100	31.146	413,110
2022-07-04	41.800	43.200	40.000	40.490	31.449	926,200
2022-07-01	39.200	43.000	37.920	42.100	32.700	902,100
2022-06-30	40.360	41.150	38.060	38.780	30.121	780,330
2022-06-29	41.910	42.170	40.000	40.350	31.341	571,140
2022-06-28	43.100	43.100	41.010	41.800	32.467	1,385,990
2022-06-27	39.250	44.900	39.110	43.170	33.531	4,056,500
2022-06-24	38.000	39.500	38.000	39.080	30.354	844,690
2022-06-23	38.280	38.300	37.620	37.900	29.438	414,940
2022-06-22	38.000	38.000	36.880	37.490	29.119	426,660
2022-06-21	39.640	39.890	37.870	38.050	29.554	805,830
2022-06-20	37.500	39.880	37.460	39.500	30.680	789,020
2022-06-17	37.500	37.620	37.160	37.310	28.979	249,220
2022-06-16	36.800	37.300	36.720	37.220	28.909	355,230
2022-06-15	36.780	36.780	35.530	36.740	28.537	379,020
2022-06-14	37.320	37.320	36.270	36.450	28.311	469,660
2022-06-10	37.690	37.830	36.800	37.000	28.739	514,770
2022-06-09	37.990	38.010	37.250	37.690	29.274	274,940
2022-06-08	37.640	38.250	37.550	37.640	29.236	240,280
2022-06-07	38.000	38.000	37.240	37.690	29.274	315,810
2022-06-06	38.450	38.450	37.410	37.790	29.352	278,350
2022-06-03	38.670	38.850	37.730	38.040	29.546	324,600
2022-06-02	39.100	39.390	38.550	38.670	30.036	184,320
2022-06-01	39.000	39.650	38.000	39.100	30.370	309,220
2022-05-31	39.490	39.770	38.770	39.000	30.292	327,480
2022-05-30	40.000	40.480	39.000	39.310	30.533	663,420
2022-05-27	40.950	41.220	39.650	40.470	31.434	720,620
2022-05-26	41.500	42.180	40.050	40.950	31.807	544,470
2022-05-25	40.840	41.340	39.910	40.680	31.597	304,530
2022-05-24	41.490	41.490	39.750	40.410	31.387	517,130
2022-05-23	43.230	44.180	41.000	41.200	32.001	505,220
2022-05-20	43.750	46.160	42.810	43.230	33.577	713,510
2022-05-19	42.990	44.290	42.010	43.750	33.981	772,260
2022-05-18	42.000	42.750	40.600	42.020	32.638	507,540
2022-05-17	41.000	43.000	40.200	42.000	32.622	654,130
2022-05-16	40.350	41.500	40.150	40.990	31.838	444,970
2022-05-13	40.730	40.730	40.000	40.390	31.372	350,980
2022-05-12	41.630	41.630	40.020	40.470	31.434	351,910
2022-05-11	41.400	41.730	41.000	41.300	32.078	607,410
2022-05-06	42.640	42.710	40.840	41.280	32.063	936,260
2022-05-05	44.030	44.100	42.000	42.710	33.174	582,640
2022-05-04	44.750	44.750	43.000	43.800	34.020	304,250
2022-04-29	44.500	44.990	44.100	44.750	34.758	213,320
2022-04-28	45.000	46.700	44.070	44.500	34.564	607,410
2022-04-27	43.600	46.000	43.000	44.700	34.719	625,400

← NewerPage 19 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.