Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	74.910	76.380	74.910	75.560	75.560	1,694,040
2025-11-06	74.300	75.990	74.150	74.920	74.920	1,424,530
2025-11-05	75.120	75.850	73.890	74.380	74.380	1,922,320
2025-11-03	74.170	75.330	73.730	75.160	75.160	470,420
2025-11-01	73.510	74.240	73.510	74.160	74.160	365,350
2025-10-31	74.550	75.240	73.020	73.350	73.350	1,802,120
2025-10-30	73.690	74.870	73.220	74.450	74.450	1,607,310
2025-10-29	73.720	74.400	73.130	73.920	73.920	1,258,350
2025-10-28	71.740	74.100	71.200	73.210	73.210	2,273,830
2025-10-27	74.100	74.180	71.600	72.310	72.310	2,008,450
2025-10-24	74.900	75.160	73.050	73.860	73.860	2,013,550
2025-10-23	75.220	75.400	73.220	74.630	74.630	3,262,910
2025-10-22	77.270	78.000	75.440	77.750	77.750	2,558,860
2025-10-21	79.710	80.190	75.740	76.500	76.500	3,948,060
2025-10-20	80.120	81.900	79.630	80.170	80.170	3,278,200
2025-10-17	79.180	80.750	77.250	80.260	80.260	4,268,100
2025-10-16	72.630	78.680	72.570	73.840	73.840	5,113,320
2025-10-15	73.800	74.270	72.450	72.700	72.700	2,619,670
2025-10-14	75.570	75.770	73.640	73.900	73.900	2,020,550
2025-10-13	75.520	76.420	74.390	75.500	75.500	2,172,140
2025-10-10	76.950	77.040	75.200	75.890	75.890	4,541,490
2025-10-09	76.820	77.760	74.390	77.190	77.190	5,516,320
2025-10-08	79.030	79.300	75.740	76.800	76.800	2,747,960
2025-10-07	78.220	79.490	77.720	79.450	79.450	1,500,700
2025-10-06	76.510	79.200	74.520	78.680	78.680	5,442,300
2025-10-03	77.970	78.720	76.510	77.770	77.770	1,980,100
2025-10-02	79.600	80.000	77.100	78.440	78.440	2,844,080
2025-10-01	79.500	80.200	79.110	79.820	79.820	1,551,620
2025-09-30	80.200	80.550	78.580	79.490	79.490	3,906,350
2025-09-29	80.800	81.910	79.520	79.550	79.550	3,076,340
2025-09-26	81.660	82.000	80.440	80.570	80.570	3,836,540
2025-09-25	82.860	83.410	81.200	81.830	81.830	1,761,590
2025-09-24	80.680	83.420	80.030	82.860	82.860	4,882,900
2025-09-23	83.450	84.530	80.290	83.830	83.830	3,547,680
2025-09-22	81.820	83.600	80.040	82.590	82.590	3,399,390
2025-09-19	82.370	83.900	81.330	81.940	81.940	4,572,280
2025-09-18	84.350	84.660	82.000	83.700	83.700	4,021,870
2025-09-17	84.200	84.790	83.710	84.640	84.640	1,228,230
2025-09-16	85.210	85.800	83.590	84.660	84.660	2,976,730
2025-09-15	85.600	85.820	83.560	84.920	84.920	4,792,260
2025-09-12	89.100	89.170	84.810	85.800	85.800	4,755,910
2025-09-11	88.510	89.450	88.130	89.230	89.230	1,408,090
2025-09-10	88.330	89.570	87.810	88.640	88.640	3,215,760
2025-09-09	88.000	88.480	87.730	88.170	88.170	1,401,200
2025-09-08	87.600	88.160	87.130	87.670	87.670	1,764,600
2025-09-05	85.700	87.910	85.680	87.450	87.450	2,566,650
2025-09-04	86.650	87.150	84.900	85.540	85.540	2,686,320
2025-09-03	86.300	86.920	84.700	85.250	85.250	3,071,370
2025-09-02	87.420	87.690	85.270	85.690	85.690	3,087,890
2025-09-01	87.630	88.750	87.110	87.680	87.680	1,374,800
2025-08-29	88.100	88.650	86.580	87.770	87.770	3,048,480
2025-08-28	89.820	89.880	87.380	88.900	88.900	1,817,380
2025-08-27	89.400	89.890	88.000	89.570	89.570	3,759,590
2025-08-26	88.160	89.570	88.160	89.000	89.000	2,409,050
2025-08-25	89.440	90.600	87.000	88.500	88.500	4,381,260
2025-08-22	87.940	89.550	86.150	89.390	89.390	4,915,350
2025-08-21	89.940	90.200	87.010	88.050	88.050	6,744,120
2025-08-20	90.950	92.240	89.400	90.230	90.230	5,697,450
2025-08-19	91.700	93.000	90.180	91.000	91.000	11,125,430
2025-08-18	90.340	92.700	87.720	90.050	90.050	13,700,710

← NewerPage 5 of 22 · 1,270 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.