Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 90.550 | 93.700 | 88.250 | 92.200 | 92.200 | 28,432,320 |
| 2025-08-14 | 87.860 | 91.150 | 86.380 | 89.610 | 89.610 | 13,636,470 |
| 2025-08-13 | 88.430 | 89.790 | 86.990 | 89.440 | 89.440 | 7,545,100 |
| 2025-08-12 | 87.520 | 88.910 | 86.590 | 88.700 | 88.700 | 5,398,520 |
| 2025-08-11 | 88.900 | 90.000 | 86.000 | 87.400 | 87.400 | 18,276,740 |
| 2025-08-08 | 84.450 | 87.400 | 83.800 | 86.000 | 86.000 | 4,737,490 |
| 2025-08-07 | 82.600 | 85.800 | 82.100 | 83.900 | 83.900 | 9,202,380 |
| 2025-08-06 | 80.580 | 83.800 | 79.700 | 80.120 | 80.120 | 8,051,590 |
| 2025-08-05 | 81.350 | 81.730 | 79.610 | 81.210 | 81.210 | 5,189,680 |
| 2025-08-04 | 80.600 | 81.180 | 79.990 | 80.860 | 80.860 | 2,133,990 |
| 2025-08-01 | 80.870 | 81.780 | 79.990 | 80.470 | 80.470 | 2,083,490 |
| 2025-07-31 | 79.630 | 81.300 | 79.030 | 80.920 | 80.920 | 3,785,720 |
| 2025-07-30 | 79.690 | 79.700 | 78.110 | 79.100 | 79.100 | 2,817,250 |
| 2025-07-29 | 80.310 | 81.240 | 79.550 | 80.450 | 80.450 | 3,744,860 |
| 2025-07-28 | 82.720 | 83.000 | 80.110 | 80.780 | 80.780 | 3,804,860 |
| 2025-07-25 | 85.330 | 87.950 | 81.800 | 82.400 | 82.400 | 18,125,780 |
| 2025-07-24 | 84.770 | 85.300 | 83.400 | 83.790 | 83.790 | 7,383,320 |
| 2025-07-23 | 83.600 | 85.350 | 83.500 | 84.990 | 84.990 | 11,785,950 |
| 2025-07-22 | 80.530 | 84.100 | 80.110 | 83.740 | 83.740 | 14,004,000 |
| 2025-07-21 | 80.990 | 81.550 | 79.610 | 80.650 | 80.650 | 3,054,940 |
| 2025-07-18 | 78.830 | 80.810 | 78.040 | 80.540 | 80.540 | 5,168,960 |
| 2025-07-17 | 80.410 | 81.120 | 78.380 | 79.220 | 79.220 | 2,974,590 |
| 2025-07-16 | 80.750 | 81.470 | 80.130 | 80.220 | 80.220 | 4,252,770 |
| 2025-07-15 | 80.300 | 82.250 | 79.840 | 81.150 | 81.150 | 9,776,030 |
| 2025-07-14 | 76.160 | 81.000 | 74.170 | 79.090 | 79.090 | 6,237,800 |
| 2025-07-11 | 77.980 | 78.500 | 76.260 | 76.560 | 76.560 | 3,572,860 |
| 2025-07-10 | 77.900 | 78.700 | 77.700 | 78.110 | 78.110 | 1,398,640 |
| 2025-07-09 | 77.510 | 78.750 | 76.850 | 77.070 | 77.070 | 5,940,490 |
| 2025-07-08 | 78.850 | 80.400 | 76.630 | 79.690 | 79.690 | 12,717,070 |
| 2025-07-07 | 78.000 | 79.730 | 77.430 | 78.550 | 78.550 | 4,688,220 |
| 2025-07-04 | 78.340 | 78.900 | 77.040 | 78.080 | 78.080 | 3,291,850 |
| 2025-07-03 | 75.860 | 79.380 | 75.350 | 78.900 | 78.900 | 7,542,800 |
| 2025-07-02 | 76.210 | 76.700 | 75.410 | 75.560 | 75.560 | 1,479,240 |
| 2025-07-01 | 76.470 | 76.920 | 76.100 | 76.590 | 76.590 | 2,520,120 |
| 2025-06-30 | 75.440 | 77.330 | 74.950 | 76.540 | 76.540 | 5,964,380 |
| 2025-06-27 | 75.120 | 75.600 | 74.300 | 75.010 | 75.010 | 4,012,450 |
| 2025-06-26 | 75.400 | 75.950 | 74.810 | 75.380 | 75.380 | 2,887,050 |
| 2025-06-25 | 74.370 | 77.000 | 74.290 | 74.850 | 74.850 | 8,270,310 |
| 2025-06-24 | 74.720 | 75.170 | 72.290 | 74.100 | 74.100 | 6,737,690 |
| 2025-06-23 | 76.340 | 76.950 | 74.000 | 75.110 | 75.110 | 3,469,820 |
| 2025-06-20 | 76.180 | 76.570 | 75.340 | 75.720 | 75.720 | 1,288,910 |
| 2025-06-19 | 76.100 | 76.700 | 75.410 | 76.480 | 76.480 | 2,456,660 |
| 2025-06-18 | 76.940 | 77.290 | 76.020 | 76.310 | 76.310 | 1,197,500 |
| 2025-06-17 | 75.270 | 76.970 | 75.220 | 76.650 | 76.650 | 1,957,660 |
| 2025-06-16 | 77.670 | 78.680 | 75.030 | 75.340 | 75.340 | 3,624,700 |
| 2025-06-13 | 75.800 | 77.800 | 75.400 | 77.400 | 77.400 | 2,055,750 |
| 2025-06-11 | 74.310 | 76.370 | 73.580 | 75.350 | 75.350 | 3,463,400 |
| 2025-06-10 | 74.940 | 75.650 | 73.490 | 74.840 | 74.840 | 2,292,490 |
| 2025-06-09 | 76.520 | 77.550 | 74.130 | 74.230 | 74.230 | 3,365,330 |
| 2025-06-06 | 79.220 | 80.460 | 76.550 | 77.150 | 77.150 | 4,794,110 |
| 2025-06-05 | 78.000 | 79.490 | 77.850 | 79.240 | 79.240 | 2,801,490 |
| 2025-06-04 | 78.450 | 79.390 | 77.620 | 77.890 | 77.890 | 3,236,360 |
| 2025-06-03 | 76.650 | 78.370 | 76.500 | 78.010 | 78.010 | 2,708,980 |
| 2025-06-02 | 76.710 | 77.390 | 74.510 | 76.790 | 76.790 | 7,888,040 |
| 2025-05-30 | 75.250 | 77.400 | 74.580 | 76.930 | 76.930 | 7,072,850 |
| 2025-05-29 | 78.000 | 78.130 | 75.210 | 76.210 | 76.210 | 8,554,690 |
| 2025-05-28 | 74.170 | 78.770 | 73.960 | 76.590 | 76.590 | 10,228,020 |
| 2025-05-27 | 72.700 | 74.880 | 70.780 | 74.700 | 74.700 | 10,209,820 |
| 2025-05-26 | 76.560 | 76.840 | 72.310 | 72.550 | 72.550 | 12,401,730 |
| 2025-05-23 | 78.120 | 79.230 | 75.600 | 76.570 | 76.570 | 27,254,220 |
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.