Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.050	76.040	73.210	75.540	75.540	5,232,680
2026-07-24	73.490	75.300	71.420	74.450	74.450	4,876,520
2026-07-23	70.900	74.900	69.710	74.470	74.470	6,925,240
2026-07-22	69.800	72.130	68.020	71.450	71.450	4,063,820
2026-07-21	69.870	73.010	67.670	70.070	70.070	6,197,060
2026-07-20	63.500	71.690	63.060	67.140	67.140	8,884,890
2026-07-17	63.990	67.220	63.020	65.180	65.180	7,537,900
2026-07-16	65.490	66.690	63.070	64.620	64.620	11,108,260
2026-07-15	71.350	73.750	69.080	70.300	70.300	8,931,130
2026-07-14	68.830	71.980	68.750	71.570	71.570	4,648,610
2026-07-13	69.100	70.190	66.730	68.600	68.600	4,136,880
2026-07-10	71.000	72.000	68.920	70.210	70.210	2,814,190
2026-07-09	73.500	73.740	70.910	72.370	72.370	1,883,100
2026-07-08	72.800	73.710	71.310	72.950	72.950	2,724,180
2026-07-07	74.440	74.560	70.410	71.940	71.940	5,088,470
2026-07-06	75.370	76.440	74.100	74.200	74.200	2,191,370
2026-07-03	75.950	76.480	74.010	75.160	75.160	2,623,640
2026-07-02	76.250	76.760	74.660	75.410	75.410	3,723,850
2026-07-01	76.710	77.340	75.430	76.090	76.090	2,086,730
2026-06-30	77.770	78.400	76.080	76.540	76.540	3,606,320
2026-06-29	75.370	78.300	73.710	77.250	77.250	4,314,430
2026-06-26	72.780	75.450	70.100	73.840	73.840	5,037,240
2026-06-25	73.610	73.770	71.590	73.370	73.370	3,514,800
2026-06-24	73.600	74.330	70.800	73.050	73.050	4,945,160
2026-06-23	71.960	74.490	71.200	72.800	72.800	3,762,870
2026-06-22	74.760	75.620	70.620	74.310	74.310	5,281,790
2026-06-19	75.190	75.860	73.740	75.090	75.090	3,218,890
2026-06-18	75.430	75.480	73.500	74.960	74.960	2,689,950
2026-06-17	75.100	75.980	74.320	74.940	74.940	2,133,420
2026-06-16	78.910	79.490	74.620	75.270	75.270	4,012,860
2026-06-15	78.060	79.750	77.860	79.000	79.000	2,639,160
2026-06-11	80.000	80.430	77.630	78.570	78.570	1,427,820
2026-06-10	81.100	81.310	78.340	79.840	79.840	4,694,730
2026-06-09	80.800	82.660	79.770	81.200	81.200	3,112,470
2026-06-08	84.240	84.720	80.530	81.410	81.410	3,403,090
2026-06-05	84.470	85.230	83.810	84.020	84.020	1,711,910
2026-06-04	84.510	85.400	83.720	84.860	84.860	2,289,680
2026-06-03	85.250	86.400	84.270	85.290	85.290	3,202,190
2026-06-02	83.060	85.850	82.780	85.400	85.400	4,466,160
2026-06-01	83.060	83.980	81.510	83.060	83.060	3,659,360
2026-05-29	81.990	83.880	81.120	82.980	82.980	5,377,480
2026-05-28	83.020	83.270	81.450	81.990	81.990	4,115,680
2026-05-27	83.250	83.980	81.550	82.960	82.960	4,958,220
2026-05-26	83.010	83.670	81.310	82.720	82.720	5,977,670
2026-05-25	82.840	85.000	81.820	83.010	83.010	10,259,950
2026-05-22	81.950	83.720	81.940	83.200	83.200	6,794,950
2026-05-21	80.260	83.150	79.500	82.950	82.950	9,720,890
2026-05-20	79.840	80.950	79.120	80.260	80.260	3,500,010
2026-05-19	80.490	80.680	79.120	79.970	79.970	2,054,200
2026-05-18	79.030	80.900	78.420	80.740	80.740	1,973,550
2026-05-15	79.680	80.980	78.420	78.900	78.900	2,465,110
2026-05-14	78.850	80.340	78.400	79.550	79.550	2,337,120
2026-05-13	80.430	80.730	78.460	79.110	79.110	1,141,530
2026-05-12	78.350	80.490	78.150	80.110	80.110	1,760,750
2026-05-11	78.140	79.000	78.140	78.480	78.480	417,260
2026-05-08	78.000	78.440	77.000	77.050	77.050	1,174,550
2026-05-07	78.600	79.400	78.000	78.490	78.490	1,655,960
2026-05-06	81.060	81.290	78.400	78.890	78.890	2,147,130
2026-05-05	81.400	81.400	79.320	80.900	80.900	2,689,800
2026-05-04	79.650	81.690	78.580	80.900	80.900	3,251,800

← NewerPage 2 of 22 · 1,271 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.