SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1,175.00 | 1,213.20 | 1,160.20 | 1,203.80 | 1,203.80 | 123,434 |
| 2024-09-05 | 1,218.00 | 1,221.00 | 1,152.80 | 1,160.60 | 1,160.60 | 178,870 |
| 2024-09-04 | 1,108.00 | 1,229.80 | 1,100.00 | 1,144.60 | 1,144.60 | 213,479 |
| 2024-09-03 | 1,120.00 | 1,139.20 | 1,056.00 | 1,081.00 | 1,081.00 | 227,313 |
| 2024-09-02 | 1,155.00 | 1,158.00 | 1,084.00 | 1,091.00 | 1,091.00 | 272,059 |
| 2024-08-30 | 1,213.00 | 1,218.00 | 1,160.00 | 1,178.00 | 1,178.00 | 151,851 |
| 2024-08-29 | 1,244.20 | 1,252.60 | 1,200.00 | 1,210.80 | 1,210.80 | 142,501 |
| 2024-08-28 | 1,249.20 | 1,268.40 | 1,183.00 | 1,250.00 | 1,250.00 | 263,113 |
| 2024-08-27 | 1,300.00 | 1,300.00 | 1,214.60 | 1,236.00 | 1,236.00 | 174,445 |
| 2024-08-26 | 1,265.40 | 1,315.00 | 1,221.60 | 1,256.00 | 1,256.00 | 226,666 |
| 2024-08-23 | 1,212.00 | 1,221.00 | 1,150.00 | 1,150.40 | 1,150.40 | 263,176 |
| 2024-08-22 | 1,284.60 | 1,284.60 | 1,171.20 | 1,210.00 | 1,210.00 | 229,692 |
| 2024-08-21 | 1,295.00 | 1,299.00 | 1,266.00 | 1,276.00 | 1,276.00 | 126,146 |
| 2024-08-20 | 1,260.00 | 1,318.40 | 1,260.00 | 1,281.20 | 1,281.20 | 292,300 |
| 2024-08-19 | 1,320.80 | 1,336.80 | 1,253.80 | 1,273.00 | 1,273.00 | 274,202 |
| 2024-08-16 | 1,385.60 | 1,401.80 | 1,300.00 | 1,340.00 | 1,340.00 | 489,579 |
| 2024-08-15 | 1,452.20 | 1,525.00 | 1,380.80 | 1,388.60 | 1,388.60 | 1,032,145 |
| 2024-08-14 | 1,465.00 | 1,475.80 | 1,415.40 | 1,429.60 | 1,429.60 | 192,558 |
| 2024-08-13 | 1,427.00 | 1,463.00 | 1,415.00 | 1,446.20 | 1,446.20 | 249,024 |
| 2024-08-12 | 1,419.20 | 1,429.80 | 1,405.00 | 1,412.00 | 1,412.00 | 118,688 |
| 2024-08-09 | 1,420.00 | 1,437.80 | 1,401.20 | 1,420.20 | 1,420.20 | 98,654 |
| 2024-08-08 | 1,450.00 | 1,463.60 | 1,401.20 | 1,425.00 | 1,425.00 | 245,178 |
| 2024-08-07 | 1,440.00 | 1,465.00 | 1,404.00 | 1,440.40 | 1,440.40 | 267,931 |
| 2024-08-06 | 1,420.00 | 1,447.00 | 1,397.00 | 1,406.20 | 1,406.20 | 276,738 |
| 2024-08-05 | 1,416.80 | 1,445.00 | 1,360.00 | 1,387.20 | 1,387.20 | 395,129 |
| 2024-08-02 | 1,465.00 | 1,481.00 | 1,418.60 | 1,453.60 | 1,453.60 | 276,260 |
| 2024-08-01 | 1,474.40 | 1,493.00 | 1,450.00 | 1,467.00 | 1,467.00 | 172,304 |
| 2024-07-31 | 1,499.00 | 1,503.00 | 1,456.40 | 1,473.00 | 1,473.00 | 161,241 |
| 2024-07-30 | 1,417.60 | 1,505.00 | 1,416.00 | 1,491.00 | 1,491.00 | 501,688 |
| 2024-07-29 | 1,480.00 | 1,492.60 | 1,368.80 | 1,415.60 | 1,415.60 | 377,003 |
| 2024-07-26 | 1,500.00 | 1,545.00 | 1,400.80 | 1,470.20 | 1,470.20 | 688,080 |
| 2024-07-25 | 1,461.20 | 1,545.00 | 1,442.60 | 1,520.20 | 1,520.20 | 785,928 |
| 2024-07-24 | 1,466.00 | 1,475.00 | 1,421.60 | 1,461.00 | 1,461.00 | 179,262 |
| 2024-07-23 | 1,510.00 | 1,523.00 | 1,433.20 | 1,465.00 | 1,465.00 | 425,808 |
| 2024-07-22 | 1,416.00 | 1,514.60 | 1,410.20 | 1,497.00 | 1,497.00 | 812,474 |
| 2024-07-19 | 1,365.20 | 1,395.00 | 1,332.00 | 1,394.80 | 1,394.80 | 402,481 |
| 2024-07-18 | 1,311.40 | 1,340.00 | 1,293.80 | 1,332.00 | 1,332.00 | 157,233 |
| 2024-07-17 | 1,315.20 | 1,329.80 | 1,280.60 | 1,292.40 | 1,292.40 | 137,146 |
| 2024-07-16 | 1,280.60 | 1,314.80 | 1,220.00 | 1,301.20 | 1,301.20 | 273,350 |
| 2024-07-15 | 1,360.00 | 1,377.00 | 1,269.00 | 1,280.60 | 1,280.60 | 321,611 |
| 2024-07-12 | 1,329.40 | 1,398.80 | 1,253.00 | 1,339.80 | 1,339.80 | 703,230 |
| 2024-07-11 | 1,119.80 | 1,262.00 | 1,102.80 | 1,236.20 | 1,236.20 | 400,271 |
| 2024-07-10 | 1,170.00 | 1,183.40 | 1,125.00 | 1,131.00 | 1,131.00 | 229,244 |
| 2024-07-09 | 1,215.20 | 1,223.00 | 1,162.00 | 1,167.00 | 1,167.00 | 129,764 |
| 2024-07-08 | 1,223.20 | 1,254.00 | 1,209.00 | 1,221.00 | 1,221.00 | 212,604 |
| 2024-07-05 | 1,245.00 | 1,261.60 | 1,193.20 | 1,211.00 | 1,211.00 | 237,705 |
| 2024-07-04 | 1,303.00 | 1,310.60 | 1,241.80 | 1,250.00 | 1,250.00 | 227,629 |
| 2024-07-03 | 1,317.20 | 1,340.00 | 1,306.20 | 1,310.60 | 1,310.60 | 143,220 |
| 2024-07-02 | 1,343.00 | 1,350.00 | 1,312.00 | 1,317.20 | 1,317.20 | 164,066 |
| 2024-07-01 | 1,322.80 | 1,354.00 | 1,315.20 | 1,341.80 | 1,341.80 | 313,173 |
| 2024-06-28 | 1,309.00 | 1,338.00 | 1,273.00 | 1,309.00 | 1,309.00 | 712,375 |
| 2024-06-27 | 1,208.00 | 1,313.00 | 1,186.60 | 1,311.40 | 1,311.40 | 790,780 |
| 2024-06-26 | 1,204.00 | 1,232.00 | 1,200.00 | 1,207.20 | 1,207.20 | 326,452 |
| 2024-06-25 | 1,161.00 | 1,224.40 | 1,120.80 | 1,195.20 | 1,195.20 | 419,705 |
| 2024-06-24 | 1,212.00 | 1,220.00 | 1,148.00 | 1,167.40 | 1,167.40 | 255,028 |
| 2024-06-21 | 1,215.00 | 1,250.00 | 1,195.60 | 1,206.00 | 1,206.00 | 333,730 |
| 2024-06-20 | 1,230.00 | 1,250.00 | 1,160.40 | 1,209.00 | 1,209.00 | 341,559 |
| 2024-06-19 | 1,270.00 | 1,298.60 | 1,190.40 | 1,208.00 | 1,208.00 | 238,728 |
| 2024-06-18 | 1,306.60 | 1,338.60 | 1,251.00 | 1,275.00 | 1,275.00 | 197,996 |
| 2024-06-17 | 1,317.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | 320,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-08 | 14.5000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.