Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	78.950	80.500	77.530	78.480	78.480	18,634,830
2025-05-21	78.300	79.680	77.660	79.190	79.190	15,904,420
2025-05-20	83.150	84.040	78.400	82.810	82.810	20,739,000
2025-05-19	82.610	85.160	82.590	84.190	84.190	6,435,450
2025-05-16	83.550	83.900	81.500	83.150	83.150	3,605,950
2025-05-15	83.840	84.800	82.520	82.900	82.900	4,080,740
2025-05-14	86.650	86.690	83.730	85.040	85.040	3,649,970
2025-05-13	86.750	87.500	85.270	86.740	86.740	2,255,230
2025-05-12	84.130	88.000	83.950	86.550	86.550	4,948,050
2025-05-08	84.070	85.700	83.940	84.890	84.890	2,314,770
2025-05-07	82.940	84.600	81.700	83.600	83.600	3,533,610
2025-05-06	81.240	83.000	80.000	82.860	82.860	3,400,310
2025-05-05	82.870	84.100	80.630	80.780	80.780	4,221,100
2025-05-02	86.500	86.880	82.940	83.200	83.200	3,085,230
2025-04-30	88.250	88.850	85.060	86.550	86.550	4,741,650
2025-04-29	91.290	91.900	87.950	89.100	89.100	3,918,430
2025-04-28	93.250	94.200	90.880	91.390	91.390	12,446,600
2025-04-25	87.210	93.440	87.210	91.450	91.450	11,916,510
2025-04-24	87.340	88.860	87.000	87.530	87.530	1,806,030
2025-04-23	88.860	89.790	86.100	87.770	87.770	3,370,300
2025-04-22	86.820	90.530	86.820	88.640	88.640	5,397,580
2025-04-21	86.610	88.000	86.000	86.860	86.860	2,239,360
2025-04-18	87.000	87.150	85.450	86.080	86.080	4,503,830
2025-04-17	85.880	88.530	85.870	87.520	87.520	5,570,500
2025-04-16	84.500	86.760	83.420	86.000	86.000	7,986,770
2025-04-15	82.010	84.600	81.720	83.640	83.640	6,090,330
2025-04-14	83.500	85.550	81.280	82.270	82.270	6,280,550
2025-04-11	81.500	83.590	81.070	82.910	82.910	6,634,240
2025-04-10	83.500	84.000	80.560	81.460	81.460	4,420,340
2025-04-09	79.100	83.980	77.600	79.820	79.820	11,266,260
2025-04-08	81.990	83.450	79.290	82.080	82.080	8,829,090
2025-04-07	85.500	87.000	77.810	82.200	82.200	22,492,830
2025-04-04	94.110	94.390	85.500	86.670	86.670	12,366,600
2025-04-03	91.990	93.770	89.720	90.500	90.500	10,876,830
2025-04-02	87.990	92.450	86.220	90.410	90.410	15,784,400
2025-04-01	91.370	93.640	86.560	90.970	90.970	10,048,690
2025-03-31	93.370	93.500	89.210	91.250	91.250	9,050,440
2025-03-28	95.050	96.200	92.230	93.710	93.710	10,886,770
2025-03-27	98.300	98.430	94.730	95.610	95.610	8,790,800
2025-03-26	102.00	103.20	97.520	99.200	99.200	23,240,050
2025-03-25	95.810	101.60	93.850	97.620	97.620	19,347,530
2025-03-24	96.680	99.990	93.900	97.300	97.300	11,159,260
2025-03-21	97.300	97.820	96.170	96.210	96.210	4,385,360
2025-03-20	96.950	97.500	95.800	97.000	97.000	5,201,850
2025-03-19	97.820	98.800	96.250	96.900	96.900	6,709,520
2025-03-18	98.180	100.50	96.360	99.200	99.200	12,677,320
2025-03-17	94.850	98.280	94.780	97.990	97.990	11,939,070
2025-03-14	93.900	95.350	92.850	95.350	95.350	7,474,540
2025-03-13	94.090	95.590	92.180	92.680	92.680	9,687,480
2025-03-12	94.500	94.930	92.500	94.280	94.280	6,072,700
2025-03-11	93.490	95.660	92.530	95.000	95.000	13,511,850
2025-03-10	91.480	95.130	91.450	93.810	93.810	15,342,110
2025-03-07	96.290	97.750	90.000	90.000	90.000	46,431,650
2025-03-06	99.980	100.66	95.690	97.490	97.490	19,676,140
2025-03-05	103.00	103.60	98.890	99.880	99.880	16,185,600
2025-03-04	102.98	105.16	101.00	103.72	103.72	21,700,830
2025-03-03	101.50	103.21	97.000	98.350	98.350	9,939,240
2025-02-28	100.11	102.09	98.510	100.15	100.15	11,130,440
2025-02-27	101.15	103.30	98.700	102.50	102.50	8,032,330
2025-02-26	105.08	105.80	100.30	101.90	101.90	7,538,350

← NewerPage 7 of 22 · 1,272 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.