Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	70.990	71.900	69.660	71.900	55.846	652,540
2022-01-27	69.600	71.470	69.200	70.510	54.766	737,860
2022-01-26	71.500	71.500	69.590	69.810	54.223	585,940
2022-01-25	69.400	72.420	68.080	72.420	56.250	809,450
2022-01-24	71.400	71.740	66.540	68.870	53.492	1,222,760
2022-01-21	72.350	74.950	70.710	71.300	55.380	682,920
2022-01-20	72.300	75.000	71.040	72.460	56.281	849,970
2022-01-19	69.700	72.860	69.500	72.000	55.924	1,030,640
2022-01-18	72.870	73.110	69.500	70.070	54.424	1,614,710
2022-01-17	73.610	74.670	72.520	72.720	56.483	778,850
2022-01-14	76.000	76.390	72.890	73.080	56.762	1,301,490
2022-01-13	76.800	77.340	75.390	75.600	58.720	975,790
2022-01-12	76.440	77.000	75.100	77.000	59.807	1,640,060
2022-01-11	75.590	77.050	75.050	76.260	59.232	693,400
2022-01-10	76.920	78.360	73.450	75.590	58.712	1,301,320
2022-01-07	76.930	76.930	76.930	76.930	59.753	0
2022-01-06	76.400	76.970	74.870	76.920	59.745	626,700
2022-01-05	76.170	76.850	75.710	76.400	59.341	411,530
2022-01-04	76.200	77.000	75.530	76.180	59.170	722,910
2022-01-03	74.010	76.300	73.500	76.200	59.186	1,580,300
2021-12-30	77.000	77.640	72.690	73.210	56.863	6,460,860
2021-12-29	75.500	77.800	75.500	77.000	59.807	3,277,040
2021-12-28	75.050	75.600	73.830	75.450	58.603	6,156,310
2021-12-27	77.110	77.870	75.050	75.050	58.293	3,598,520
2021-12-24	76.990	77.340	75.200	77.100	59.885	2,112,010
2021-12-23	73.930	76.590	73.300	76.260	59.232	3,295,370
2021-12-22	76.360	77.900	72.950	73.500	57.089	3,387,690
2021-12-21	78.280	79.180	75.560	76.040	59.061	3,349,720
2021-12-20	73.210	78.580	70.870	78.400	60.895	7,477,110
2021-12-17	75.570	75.570	72.250	72.600	56.390	1,966,820
2021-12-16	73.650	74.600	73.210	73.620	57.182	1,780,240
2021-12-15	74.780	75.170	72.780	72.780	56.529	1,132,280
2021-12-14	75.070	75.640	73.890	74.010	57.485	1,431,190
2021-12-13	79.010	79.460	75.070	75.070	58.308	2,089,290
2021-12-10	78.930	79.780	77.510	78.900	61.283	970,220
2021-12-09	78.060	79.770	77.610	79.550	61.788	969,120
2021-12-08	79.490	80.000	78.300	78.600	61.050	826,880
2021-12-07	80.490	80.490	78.600	79.360	61.640	1,292,530
2021-12-06	80.710	81.790	80.120	80.160	62.262	291,880
2021-12-03	81.390	81.990	80.570	80.710	62.689	331,770
2021-12-02	82.100	82.130	80.380	81.390	63.217	525,510
2021-12-01	80.430	82.100	80.260	82.100	63.768	521,480
2021-11-30	81.000	81.830	80.240	80.240	62.324	826,410
2021-11-29	82.000	82.160	81.000	81.940	63.644	553,400
2021-11-26	82.550	82.550	81.020	81.520	63.318	777,770
2021-11-25	82.800	83.310	81.900	82.500	64.079	596,950
2021-11-24	83.210	84.180	82.660	82.750	64.273	368,630
2021-11-23	82.960	85.030	79.950	83.000	64.467	1,147,550
2021-11-22	83.780	84.140	82.360	82.810	64.320	919,970
2021-11-19	84.050	84.600	83.330	83.780	65.073	569,490
2021-11-18	84.000	84.200	83.580	84.020	65.260	392,470
2021-11-17	84.030	84.480	83.700	83.800	65.089	483,150
2021-11-16	84.690	85.290	84.000	84.090	65.314	881,800
2021-11-15	84.190	84.990	84.080	84.500	65.632	488,010
2021-11-12	84.990	85.020	84.270	84.390	65.547	425,000
2021-11-11	84.400	85.240	84.400	84.720	65.803	388,290
2021-11-10	85.990	85.990	84.360	84.830	65.889	434,820
2021-11-09	85.920	85.920	85.160	85.590	66.479	219,670
2021-11-08	85.770	86.580	85.030	85.840	66.673	379,460
2021-11-05	86.990	86.990	85.680	85.840	66.673	203,760

← NewerPage 21 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.