Sovkomflot PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	88.660	88.990	87.350	87.710	87.710	12,365,610
2026-10-16	88.500	89.480	87.010	87.710	87.710	17,305,720
2026-10-15	86.020	88.990	84.760	87.740	87.740	39,640,110
2026-10-14	85.160	86.300	84.000	84.740	84.740	3,432,970
2026-10-13	84.200	86.270	83.500	84.490	84.490	6,565,930
2026-10-12	86.500	87.760	82.500	84.910	84.910	15,849,180
2026-10-09	77.980	85.990	77.980	79.850	79.850	8,232,760
2026-10-08	79.380	79.480	77.830	78.340	78.340	3,258,330
2026-10-07	80.550	81.610	79.120	79.400	79.400	3,363,230
2026-10-06	81.050	81.400	80.160	80.950	80.950	1,120,030
2026-10-05	79.900	81.740	79.900	80.940	80.940	1,771,040
2026-10-02	80.600	81.070	79.790	80.270	80.270	1,883,460
2026-10-01	80.430	81.000	79.260	80.900	80.900	1,948,590
2026-09-30	81.400	81.860	80.020	80.780	80.780	1,444,070
2026-09-29	81.160	81.950	80.140	81.380	81.380	1,449,880
2026-09-28	81.310	82.110	80.700	81.640	81.640	1,367,420
2026-09-25	82.220	82.290	81.210	81.680	81.680	1,412,960
2026-09-24	82.820	82.930	81.200	82.000	82.000	2,291,570
2026-09-23	81.820	82.880	81.180	82.070	82.070	2,394,050
2026-09-22	80.230	82.490	79.920	82.150	82.150	2,713,840
2026-09-21	80.450	81.640	79.840	80.160	80.160	1,713,490

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.