Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 78.350 | 79.960 | 78.100 | 79.330 | 79.330 | 2,595,130 |
| 2026-02-03 | 78.670 | 78.730 | 78.020 | 78.390 | 78.390 | 1,037,930 |
| 2026-02-02 | 79.120 | 79.900 | 78.100 | 78.350 | 78.350 | 2,016,220 |
| 2026-01-30 | 80.620 | 81.010 | 78.600 | 79.120 | 79.120 | 2,988,350 |
| 2026-01-29 | 79.410 | 81.120 | 79.400 | 80.100 | 80.100 | 3,073,420 |
| 2026-01-28 | 78.750 | 79.700 | 78.300 | 79.580 | 79.580 | 2,353,410 |
| 2026-01-27 | 77.900 | 79.000 | 77.370 | 78.020 | 78.020 | 1,572,920 |
| 2026-01-26 | 77.700 | 78.480 | 76.500 | 78.060 | 78.060 | 3,687,520 |
| 2026-01-23 | 76.480 | 78.290 | 74.700 | 76.770 | 76.770 | 2,238,860 |
| 2026-01-22 | 76.770 | 77.440 | 75.950 | 76.730 | 76.730 | 2,167,990 |
| 2026-01-21 | 75.600 | 76.850 | 74.800 | 76.250 | 76.250 | 1,708,910 |
| 2026-01-20 | 74.440 | 75.680 | 74.010 | 75.060 | 75.060 | 2,525,350 |
| 2026-01-19 | 75.130 | 75.470 | 74.440 | 74.870 | 74.870 | 1,256,410 |
| 2026-01-16 | 74.640 | 75.400 | 74.280 | 75.250 | 75.250 | 1,595,150 |
| 2026-01-15 | 73.350 | 74.720 | 73.220 | 74.000 | 74.000 | 1,817,780 |
| 2026-01-14 | 73.830 | 74.650 | 73.130 | 73.800 | 73.800 | 1,367,860 |
| 2026-01-13 | 73.700 | 74.400 | 72.770 | 74.150 | 74.150 | 2,135,500 |
| 2026-01-12 | 74.250 | 74.970 | 73.300 | 73.380 | 73.380 | 2,105,230 |
| 2026-01-09 | 73.550 | 74.500 | 73.000 | 73.530 | 73.530 | 1,736,250 |
| 2026-01-08 | 73.590 | 74.000 | 72.270 | 73.200 | 73.200 | 4,014,410 |
| 2026-01-06 | 74.700 | 75.190 | 74.500 | 74.870 | 74.870 | 745,930 |
| 2026-01-05 | 76.000 | 76.000 | 74.210 | 75.050 | 75.050 | 1,664,720 |
| 2025-12-30 | 76.510 | 76.670 | 75.780 | 75.880 | 75.880 | 1,556,330 |
| 2025-12-29 | 76.850 | 78.500 | 76.050 | 76.570 | 76.570 | 5,666,180 |
| 2025-12-26 | 76.380 | 77.100 | 75.770 | 76.500 | 76.500 | 2,805,310 |
| 2025-12-25 | 77.290 | 77.810 | 76.120 | 76.420 | 76.420 | 1,157,240 |
| 2025-12-24 | 77.260 | 77.900 | 76.710 | 77.180 | 77.180 | 2,132,000 |
| 2025-12-23 | 76.620 | 77.800 | 75.520 | 77.650 | 77.650 | 2,649,350 |
| 2025-12-22 | 78.390 | 78.590 | 75.900 | 76.460 | 76.460 | 3,233,670 |
| 2025-12-19 | 78.940 | 79.570 | 78.000 | 78.020 | 78.020 | 3,423,240 |
| 2025-12-18 | 79.850 | 80.230 | 78.590 | 78.590 | 78.590 | 2,754,150 |
| 2025-12-17 | 79.950 | 80.420 | 79.360 | 79.750 | 79.750 | 2,099,040 |
| 2025-12-16 | 79.480 | 80.230 | 79.300 | 80.130 | 80.130 | 1,506,710 |
| 2025-12-15 | 79.400 | 79.850 | 78.520 | 79.120 | 79.120 | 3,162,720 |
| 2025-12-12 | 81.260 | 81.310 | 78.690 | 80.300 | 80.300 | 2,014,180 |
| 2025-12-11 | 79.900 | 81.700 | 79.720 | 80.940 | 80.940 | 4,793,670 |
| 2025-12-10 | 80.550 | 80.570 | 79.460 | 79.710 | 79.710 | 1,812,320 |
| 2025-12-09 | 78.870 | 80.620 | 78.280 | 79.700 | 79.700 | 2,417,910 |
| 2025-12-08 | 80.380 | 81.050 | 78.250 | 79.380 | 79.380 | 3,177,930 |
| 2025-12-05 | 79.410 | 81.120 | 79.300 | 80.000 | 80.000 | 3,722,070 |
| 2025-12-04 | 78.950 | 80.500 | 78.740 | 79.600 | 79.600 | 2,509,320 |
| 2025-12-03 | 78.380 | 79.000 | 76.590 | 78.550 | 78.550 | 4,584,190 |
| 2025-12-02 | 80.560 | 80.790 | 78.550 | 79.190 | 79.190 | 5,041,870 |
| 2025-12-01 | 78.350 | 80.770 | 78.100 | 79.950 | 79.950 | 5,145,530 |
| 2025-11-28 | 75.150 | 79.350 | 75.060 | 78.800 | 78.800 | 6,457,520 |
| 2025-11-27 | 76.390 | 77.490 | 75.000 | 75.250 | 75.250 | 3,803,280 |
| 2025-11-26 | 78.350 | 78.360 | 76.200 | 77.000 | 77.000 | 1,555,290 |
| 2025-11-25 | 75.670 | 78.300 | 74.670 | 78.000 | 78.000 | 5,883,180 |
| 2025-11-24 | 79.790 | 80.350 | 75.310 | 75.570 | 75.570 | 5,046,570 |
| 2025-11-21 | 78.500 | 78.900 | 76.730 | 78.300 | 78.300 | 7,080,220 |
| 2025-11-20 | 75.000 | 78.500 | 74.220 | 74.600 | 74.600 | 3,869,450 |
| 2025-11-19 | 73.350 | 76.700 | 73.240 | 75.500 | 75.500 | 6,138,190 |
| 2025-11-18 | 70.800 | 73.870 | 70.650 | 73.630 | 73.630 | 4,450,450 |
| 2025-11-17 | 71.740 | 71.940 | 70.000 | 71.160 | 71.160 | 3,463,690 |
| 2025-11-14 | 72.880 | 73.260 | 70.700 | 71.360 | 71.360 | 6,485,480 |
| 2025-11-13 | 73.260 | 73.730 | 72.350 | 72.630 | 72.630 | 1,742,660 |
| 2025-11-12 | 75.500 | 75.820 | 72.710 | 73.250 | 73.250 | 1,757,300 |
| 2025-11-11 | 75.560 | 75.960 | 74.810 | 75.640 | 75.640 | 931,070 |
| 2025-11-10 | 75.440 | 76.390 | 75.050 | 75.330 | 75.330 | 1,194,870 |
| 2025-11-07 | 74.910 | 76.380 | 74.910 | 75.560 | 75.560 | 1,694,040 |
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.