Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.770	80.190	78.440	79.460	79.460	1,662,600
2026-04-29	79.400	80.340	77.810	78.430	78.430	2,125,370
2026-04-28	81.390	81.730	79.090	79.400	79.400	2,010,170
2026-04-27	82.500	82.720	80.550	81.060	81.060	3,082,270
2026-04-24	83.500	84.450	82.060	82.060	82.060	2,772,170
2026-04-23	82.860	83.960	82.850	83.270	83.270	1,510,900
2026-04-22	83.360	83.660	82.270	82.710	82.710	2,662,270
2026-04-21	83.400	83.790	81.890	83.300	83.300	2,305,170
2026-04-20	83.360	83.990	82.120	83.020	83.020	2,635,090
2026-04-17	83.640	83.660	82.600	83.000	83.000	4,958,540
2026-04-16	82.190	83.970	81.700	83.280	83.280	3,393,120
2026-04-15	82.410	82.480	81.070	82.030	82.030	2,608,340
2026-04-14	83.880	83.880	81.860	82.240	82.240	3,691,390
2026-04-13	82.660	85.740	82.450	82.940	82.940	5,235,450
2026-04-10	84.240	84.540	82.320	83.100	83.100	2,888,650
2026-04-09	85.680	87.200	83.400	83.640	83.640	6,069,790
2026-04-08	84.500	85.780	83.500	84.900	84.900	7,318,440
2026-04-07	85.250	87.360	85.230	86.640	86.640	6,616,210
2026-04-06	85.700	86.700	83.800	86.380	86.380	4,697,170
2026-04-03	83.640	86.130	83.220	85.170	85.170	4,012,800
2026-04-02	85.090	85.880	83.200	83.350	83.350	5,617,770
2026-04-01	85.500	87.800	83.530	84.540	84.540	10,493,730
2026-03-31	83.240	85.400	81.650	84.760	84.760	14,651,900
2026-03-30	85.770	86.350	82.800	83.000	83.000	4,816,440
2026-03-27	85.060	88.490	84.200	84.600	84.600	14,306,760
2026-03-26	86.320	86.860	84.460	84.900	84.900	3,157,140
2026-03-25	87.170	87.260	85.620	86.320	86.320	3,321,050
2026-03-24	88.910	89.440	87.000	87.180	87.180	2,996,470
2026-03-23	91.400	91.450	86.580	88.890	88.890	14,320,190
2026-03-20	92.330	92.780	90.000	90.310	90.310	7,632,410
2026-03-19	92.110	94.000	91.020	91.960	91.960	17,941,800
2026-03-18	89.800	92.750	88.430	91.730	91.730	15,606,910
2026-03-17	89.200	90.500	88.500	89.250	89.250	8,280,550
2026-03-16	90.590	91.390	88.220	89.780	89.780	17,020,880
2026-03-13	89.800	90.680	88.060	90.340	90.340	20,610,020
2026-03-12	88.770	90.310	87.750	89.280	89.280	17,910,180
2026-03-11	86.370	89.660	84.140	89.500	89.500	16,195,910
2026-03-10	84.480	87.200	82.750	85.000	85.000	15,217,580
2026-03-09	87.500	91.710	83.900	86.350	86.350	23,889,150
2026-03-06	79.130	85.850	79.010	84.680	84.680	52,171,200
2026-03-05	76.540	79.490	76.500	78.530	78.530	2,710,770
2026-03-04	77.820	78.710	76.580	76.900	76.900	3,047,960
2026-03-03	78.380	79.990	77.520	77.880	77.880	6,365,480
2026-03-02	76.790	79.230	76.410	77.940	77.940	8,153,070
2026-02-27	76.090	76.950	75.980	76.650	76.650	1,144,710
2026-02-26	75.960	76.210	75.610	75.900	75.900	771,420
2026-02-25	75.600	76.190	75.500	75.850	75.850	838,220
2026-02-24	76.090	77.010	75.360	75.410	75.410	1,787,000
2026-02-20	76.500	76.600	75.780	76.160	76.160	932,070
2026-02-19	76.300	76.650	76.000	76.200	76.200	847,230
2026-02-18	75.950	76.360	75.180	76.130	76.130	1,174,710
2026-02-17	76.870	76.930	75.520	75.800	75.800	1,429,880
2026-02-16	77.720	78.140	76.080	76.340	76.340	2,119,280
2026-02-13	77.000	77.760	76.250	77.400	77.400	1,570,550
2026-02-12	76.840	77.270	76.060	76.970	76.970	1,228,430
2026-02-11	74.550	77.000	74.420	76.880	76.880	2,459,510
2026-02-10	75.600	75.710	73.900	74.250	74.250	1,656,420
2026-02-09	76.500	77.560	74.560	75.270	75.270	1,876,410
2026-02-06	78.450	78.750	76.000	76.560	76.560	2,561,050
2026-02-05	78.470	78.850	77.640	77.760	77.760	2,567,860

← NewerPage 3 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.