Sovkomflot PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	104.60	106.30	103.80	104.13	104.13	7,903,430
2025-02-24	103.97	105.99	102.68	104.00	104.00	10,031,210
2025-02-21	104.04	104.90	101.53	103.54	103.54	6,121,940
2025-02-20	102.20	105.10	102.19	103.78	103.78	8,742,000
2025-02-19	102.83	104.19	99.350	100.99	100.99	12,760,050
2025-02-18	106.80	107.00	100.36	102.20	102.20	16,931,550
2025-02-17	101.90	108.27	99.700	102.59	102.59	44,132,240
2025-02-14	98.400	102.85	92.400	98.500	98.500	35,626,990
2025-02-13	95.590	95.880	92.410	94.570	94.570	9,430,150
2025-02-12	88.340	95.300	87.620	88.310	88.310	14,891,920
2025-02-11	86.410	88.740	86.300	88.490	88.490	4,783,730
2025-02-10	87.840	88.860	85.640	86.560	86.560	9,604,240
2025-02-07	88.250	88.730	87.030	87.230	87.230	2,654,120
2025-02-06	88.100	90.500	87.200	87.500	87.500	5,148,000
2025-02-05	86.860	88.400	85.500	86.720	86.720	4,887,530
2025-02-04	87.360	87.950	86.720	87.450	87.450	1,627,960
2025-02-03	87.450	88.500	86.500	87.200	87.200	3,699,280
2025-01-31	88.880	89.570	86.500	87.170	87.170	3,767,200
2025-01-30	88.750	89.670	87.600	88.390	88.390	3,468,100
2025-01-29	88.210	89.150	87.030	89.090	89.090	5,325,260
2025-01-28	87.880	88.880	85.710	87.710	87.710	7,611,620
2025-01-27	89.270	90.690	87.510	87.900	87.900	5,761,460
2025-01-24	88.010	90.800	87.650	89.000	89.000	8,917,520
2025-01-23	86.360	88.600	85.800	87.340	87.340	9,894,090
2025-01-22	86.800	87.900	86.090	87.570	87.570	7,163,880
2025-01-21	85.700	86.800	84.340	86.010	86.010	7,127,570
2025-01-20	87.850	89.870	84.090	85.730	85.730	15,429,570
2025-01-17	87.000	88.190	85.560	87.900	87.900	12,613,600
2025-01-16	87.650	88.240	86.150	87.000	87.000	16,741,230
2025-01-15	84.500	89.100	83.540	84.230	84.230	31,340,050
2025-01-14	85.700	85.900	82.000	84.060	84.060	37,260,830
2025-01-13	92.940	92.980	86.000	87.200	87.200	25,253,530
2025-01-10	90.300	91.460	87.000	90.540	90.540	22,642,690
2025-01-09	94.350	94.540	89.490	90.300	90.300	4,027,480
2025-01-08	92.500	95.000	92.240	94.550	94.550	1,362,630
2025-01-06	94.980	95.000	91.890	93.140	93.140	2,266,240
2025-01-03	100.79	100.79	94.640	95.300	95.300	2,849,360
2024-12-30	94.300	99.800	94.300	98.650	98.650	4,855,160
2024-12-28	91.400	94.000	91.110	92.540	92.540	2,982,470
2024-12-27	89.200	91.980	89.200	91.500	91.500	3,788,970
2024-12-26	91.210	91.690	88.810	90.350	90.350	3,113,410
2024-12-25	88.200	92.430	86.030	91.890	91.890	5,721,050
2024-12-24	91.950	92.790	88.210	89.200	89.200	5,534,100
2024-12-23	90.210	94.200	90.110	91.860	91.860	4,440,410
2024-12-20	80.480	90.400	80.480	89.090	89.090	7,099,150
2024-12-19	80.110	82.200	79.000	79.000	79.000	5,068,860
2024-12-18	79.290	80.690	78.010	79.790	79.790	2,967,620
2024-12-17	77.230	79.650	77.230	78.950	78.950	3,676,360
2024-12-16	80.000	80.180	76.450	77.220	77.220	5,993,890
2024-12-13	80.800	81.390	80.230	80.790	80.790	3,855,530
2024-12-12	82.490	82.900	81.100	81.500	81.500	6,784,300
2024-12-11	84.500	84.590	80.830	81.020	81.020	7,264,120
2024-12-10	86.380	86.390	84.520	84.910	84.910	2,096,470
2024-12-09	85.820	86.790	85.000	86.300	86.300	2,038,720
2024-12-06	86.250	86.790	84.110	85.590	85.590	2,827,850
2024-12-05	85.900	86.960	82.400	85.420	85.420	9,088,260
2024-12-04	87.500	89.340	85.170	86.700	86.700	6,556,440
2024-12-03	85.880	87.870	82.820	86.930	86.930	7,853,340
2024-12-02	86.690	88.560	85.650	86.150	86.150	3,008,740
2024-11-29	85.730	87.600	84.370	86.700	86.700	2,977,160

← NewerPage 8 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.