Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	42.310	44.370	41.700	43.560	33.834	564,030
2022-04-25	44.230	44.240	41.650	42.310	32.863	466,080
2022-04-22	45.100	45.530	43.810	44.230	34.354	484,500
2022-04-21	45.200	46.240	45.100	45.120	35.045	288,200
2022-04-20	46.900	46.900	45.030	45.200	35.108	749,540
2022-04-19	49.120	49.490	43.950	46.320	35.977	1,018,680
2022-04-18	48.920	49.500	48.000	48.860	37.950	559,810
2022-04-15	50.000	50.430	48.030	48.650	37.787	622,010
2022-04-14	51.730	52.200	50.000	50.020	38.851	933,410
2022-04-13	53.290	53.290	50.970	51.620	40.094	442,780
2022-04-12	52.340	53.300	50.050	52.040	40.420	766,150
2022-04-11	51.030	58.000	51.030	52.010	40.397	2,532,980
2022-04-08	51.950	52.550	50.460	51.030	39.636	565,730
2022-04-07	52.900	53.490	51.290	51.950	40.350	598,520
2022-04-06	50.400	53.660	50.400	52.780	40.995	892,960
2022-04-05	54.020	57.000	51.610	54.000	41.943	1,743,210
2022-04-04	58.570	59.740	53.650	57.350	44.545	4,894,450
2022-04-01	54.000	66.600	53.930	58.570	45.492	3,767,110
2022-03-31	44.970	53.950	43.310	52.910	41.096	3,067,280
2022-03-30	40.010	45.500	39.920	43.190	33.546	810,310
2022-03-29	38.540	41.000	38.000	39.600	30.758	876,560
2022-03-28	44.900	45.350	36.380	38.340	29.779	1,290,970
2022-03-25	45.520	45.520	45.520	45.520	35.356	0
2022-03-24	45.520	45.520	45.520	45.520	35.356	0
2022-03-23	45.520	45.520	45.520	45.520	35.356	0
2022-03-22	45.520	45.520	45.520	45.520	35.356	0
2022-03-21	45.520	45.520	45.520	45.520	35.356	0
2022-03-18	45.520	45.520	45.520	45.520	35.356	0
2022-03-17	45.520	45.520	45.520	45.520	35.356	0
2022-03-16	45.520	45.520	45.520	45.520	35.356	0
2022-03-15	45.520	45.520	45.520	45.520	35.356	0
2022-03-14	45.520	45.520	45.520	45.520	35.356	0
2022-03-11	45.520	45.520	45.520	45.520	35.356	0
2022-03-10	45.520	45.520	45.520	45.520	35.356	0
2022-03-09	45.520	45.520	45.520	45.520	35.356	0
2022-03-04	45.520	45.520	45.520	45.520	35.356	0
2022-03-03	45.520	45.520	45.520	45.520	35.356	0
2022-03-02	45.520	45.520	45.520	45.520	35.356	0
2022-03-01	45.520	45.520	45.520	45.520	35.356	0
2022-02-28	45.520	45.520	45.520	45.520	35.356	0
2022-02-25	39.910	47.910	39.320	45.370	35.240	1,307,660
2022-02-24	52.750	52.750	30.000	39.310	30.533	2,561,800
2022-02-23	58.610	58.610	58.610	58.610	45.523	0
2022-02-22	60.000	60.890	49.030	58.610	45.523	2,869,300
2022-02-21	66.500	66.990	60.770	60.770	47.201	1,670,990
2022-02-18	67.600	68.350	66.010	66.100	51.341	1,100,690
2022-02-17	68.490	68.490	66.870	67.600	52.506	601,530
2022-02-16	68.490	71.000	67.710	68.520	53.221	1,054,210
2022-02-15	68.890	69.590	66.770	67.150	52.156	955,300
2022-02-14	68.800	69.100	67.440	67.740	52.615	726,340
2022-02-11	69.880	70.380	68.780	68.800	53.438	695,020
2022-02-10	70.600	70.690	69.600	69.800	54.215	437,330
2022-02-09	70.600	71.400	70.200	70.250	54.564	471,760
2022-02-08	69.990	70.500	69.600	70.500	54.758	674,120
2022-02-07	69.800	70.410	69.000	69.600	54.059	395,430
2022-02-04	70.990	71.140	68.510	68.920	53.531	865,300
2022-02-03	70.990	71.320	70.200	70.300	54.603	270,490
2022-02-02	72.900	72.990	70.510	70.510	54.766	411,740
2022-02-01	72.240	73.090	71.810	72.390	56.226	318,910
2022-01-31	71.960	72.890	71.650	72.240	56.110	242,350

← NewerPage 20 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.