Sovkomflot PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 86.200 | 86.960 | 82.800 | 86.000 | 86.000 | 4,249,740 |
| 2024-11-27 | 83.910 | 86.190 | 80.820 | 83.310 | 83.310 | 9,019,890 |
| 2024-11-26 | 86.800 | 86.980 | 82.200 | 83.730 | 83.730 | 7,252,560 |
| 2024-11-25 | 89.600 | 89.600 | 86.540 | 87.420 | 87.420 | 4,053,600 |
| 2024-11-22 | 91.500 | 92.000 | 87.960 | 89.190 | 89.190 | 4,758,520 |
| 2024-11-21 | 89.620 | 91.500 | 86.510 | 86.830 | 86.830 | 5,324,240 |
| 2024-11-20 | 91.500 | 92.490 | 89.080 | 90.500 | 90.500 | 3,070,640 |
| 2024-11-19 | 95.080 | 95.250 | 90.800 | 91.500 | 91.500 | 4,413,770 |
| 2024-11-18 | 96.000 | 96.000 | 94.500 | 95.720 | 95.720 | 2,604,230 |
| 2024-11-15 | 96.050 | 97.390 | 95.150 | 97.070 | 97.070 | 6,670,920 |
| 2024-11-14 | 96.660 | 98.300 | 96.020 | 96.210 | 96.210 | 2,240,400 |
| 2024-11-13 | 97.320 | 99.600 | 96.610 | 98.480 | 98.480 | 3,435,080 |
| 2024-11-12 | 100.50 | 100.65 | 97.620 | 98.610 | 98.610 | 4,848,810 |
| 2024-11-11 | 97.690 | 101.50 | 97.270 | 101.00 | 101.00 | 6,435,320 |
| 2024-11-08 | 96.300 | 97.150 | 93.900 | 95.030 | 95.030 | 5,458,980 |
| 2024-11-07 | 94.000 | 96.190 | 93.170 | 95.980 | 95.980 | 2,407,480 |
| 2024-11-06 | 96.000 | 96.990 | 93.170 | 93.700 | 93.700 | 5,931,570 |
| 2024-11-05 | 89.550 | 93.750 | 88.880 | 93.100 | 93.100 | 5,484,780 |
| 2024-11-02 | 89.900 | 91.140 | 88.520 | 88.910 | 88.910 | 1,487,710 |
| 2024-11-01 | 90.400 | 90.620 | 87.310 | 89.540 | 89.540 | 5,825,270 |
| 2024-10-31 | 91.990 | 93.150 | 90.320 | 91.070 | 91.070 | 3,231,310 |
| 2024-10-30 | 92.270 | 94.090 | 91.600 | 93.720 | 93.720 | 3,176,330 |
| 2024-10-29 | 93.220 | 94.100 | 90.780 | 91.750 | 91.750 | 7,089,110 |
| 2024-10-28 | 95.000 | 95.580 | 92.200 | 93.300 | 93.300 | 6,218,790 |
| 2024-10-25 | 97.700 | 99.720 | 95.360 | 96.450 | 96.450 | 7,777,460 |
| 2024-10-24 | 96.200 | 98.190 | 94.600 | 97.120 | 97.120 | 9,120,950 |
| 2024-10-23 | 96.100 | 98.200 | 95.280 | 97.260 | 97.260 | 8,461,820 |
| 2024-10-22 | 98.820 | 99.290 | 95.830 | 97.000 | 97.000 | 5,784,340 |
| 2024-10-21 | 100.43 | 100.78 | 98.710 | 99.390 | 99.390 | 2,361,210 |
| 2024-10-18 | 98.720 | 100.97 | 98.230 | 100.78 | 100.78 | 5,952,840 |
| 2024-10-17 | 101.38 | 101.47 | 98.250 | 98.710 | 98.710 | 6,028,540 |
| 2024-10-16 | 102.00 | 102.88 | 100.91 | 101.51 | 101.51 | 2,839,680 |
| 2024-10-15 | 100.64 | 102.58 | 100.09 | 101.70 | 101.70 | 3,384,700 |
| 2024-10-14 | 100.04 | 101.39 | 98.000 | 100.90 | 100.90 | 6,498,140 |
| 2024-10-11 | 101.52 | 101.52 | 99.720 | 100.98 | 100.98 | 2,663,020 |
| 2024-10-10 | 101.57 | 103.08 | 100.81 | 101.10 | 101.10 | 3,197,100 |
| 2024-10-09 | 102.47 | 102.69 | 100.68 | 101.18 | 101.18 | 2,546,690 |
| 2024-10-08 | 102.80 | 103.78 | 101.31 | 102.71 | 102.71 | 4,086,510 |
| 2024-10-07 | 102.52 | 103.20 | 100.00 | 102.24 | 102.24 | 5,876,110 |
| 2024-10-04 | 100.05 | 102.54 | 99.640 | 101.56 | 101.56 | 8,974,830 |
| 2024-10-03 | 98.630 | 99.950 | 97.410 | 97.990 | 97.990 | 4,630,700 |
| 2024-10-02 | 99.700 | 101.75 | 97.440 | 98.610 | 98.610 | 7,040,690 |
| 2024-10-01 | 97.830 | 99.990 | 97.110 | 99.400 | 99.400 | 5,713,350 |
| 2024-09-30 | 100.00 | 100.98 | 97.710 | 98.300 | 98.300 | 3,685,560 |
| 2024-09-27 | 98.310 | 99.790 | 97.130 | 99.000 | 99.000 | 3,357,880 |
| 2024-09-26 | 97.300 | 99.590 | 96.640 | 97.800 | 97.800 | 4,063,480 |
| 2024-09-25 | 99.500 | 99.500 | 96.500 | 97.300 | 97.300 | 3,841,260 |
| 2024-09-24 | 100.99 | 101.54 | 98.070 | 99.100 | 99.100 | 5,773,020 |
| 2024-09-23 | 98.180 | 101.50 | 98.180 | 100.94 | 100.94 | 5,477,170 |
| 2024-09-20 | 96.080 | 98.240 | 96.000 | 98.080 | 98.080 | 4,177,040 |
| 2024-09-19 | 95.390 | 97.360 | 94.510 | 95.900 | 95.900 | 3,868,090 |
| 2024-09-18 | 98.000 | 98.380 | 95.220 | 95.560 | 95.560 | 5,651,910 |
| 2024-09-17 | 95.900 | 99.720 | 94.890 | 97.800 | 97.800 | 11,871,630 |
| 2024-09-16 | 92.750 | 95.950 | 92.000 | 94.900 | 94.900 | 6,809,630 |
| 2024-09-13 | 90.450 | 92.930 | 89.010 | 92.280 | 92.280 | 6,976,440 |
| 2024-09-12 | 91.620 | 91.620 | 88.450 | 89.720 | 89.720 | 4,144,220 |
| 2024-09-11 | 93.550 | 94.800 | 90.500 | 91.540 | 91.540 | 5,083,630 |
| 2024-09-10 | 94.800 | 94.950 | 92.920 | 93.400 | 93.400 | 4,452,930 |
| 2024-09-09 | 93.300 | 95.400 | 92.120 | 93.900 | 93.900 | 9,478,640 |
| 2024-09-06 | 90.280 | 93.440 | 89.390 | 92.410 | 92.410 | 6,458,240 |
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.