SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,377.00 | 1,396.40 | 1,317.00 | 1,323.00 | 1,323.00 | 416,875 |
| 2024-06-13 | 1,301.20 | 1,412.00 | 1,234.60 | 1,358.00 | 1,358.00 | 335,228 |
| 2024-06-11 | 1,515.00 | 1,515.00 | 1,400.00 | 1,418.00 | 1,418.00 | 314,863 |
| 2024-06-10 | 1,535.20 | 1,576.20 | 1,517.80 | 1,517.80 | 1,517.80 | 223,668 |
| 2024-06-07 | 1,446.80 | 1,540.00 | 1,446.80 | 1,514.00 | 1,514.00 | 309,534 |
| 2024-06-06 | 1,484.00 | 1,506.80 | 1,436.00 | 1,446.00 | 1,446.00 | 213,197 |
| 2024-06-05 | 1,425.00 | 1,544.00 | 1,420.00 | 1,487.00 | 1,487.00 | 874,904 |
| 2024-06-04 | 1,280.20 | 1,420.00 | 1,244.60 | 1,418.80 | 1,418.80 | 549,733 |
| 2024-06-03 | 1,330.00 | 1,339.00 | 1,204.00 | 1,259.80 | 1,259.80 | 200,576 |
| 2024-05-31 | 1,358.00 | 1,358.00 | 1,268.40 | 1,290.00 | 1,290.00 | 244,616 |
| 2024-05-30 | 1,384.00 | 1,386.40 | 1,353.00 | 1,359.20 | 1,359.20 | 62,808 |
| 2024-05-29 | 1,403.00 | 1,418.00 | 1,355.20 | 1,385.40 | 1,385.40 | 166,897 |
| 2024-05-28 | 1,395.00 | 1,410.00 | 1,366.20 | 1,400.00 | 1,400.00 | 245,931 |
| 2024-05-27 | 1,365.00 | 1,430.00 | 1,334.40 | 1,362.60 | 1,362.60 | 668,336 |
| 2024-05-24 | 1,424.00 | 1,429.00 | 1,331.40 | 1,349.60 | 1,349.60 | 324,533 |
| 2024-05-23 | 1,485.00 | 1,485.00 | 1,420.40 | 1,423.80 | 1,423.80 | 161,238 |
| 2024-05-22 | 1,490.00 | 1,505.00 | 1,474.00 | 1,482.00 | 1,482.00 | 46,653 |
| 2024-05-21 | 1,498.00 | 1,524.80 | 1,455.20 | 1,490.00 | 1,490.00 | 157,559 |
| 2024-05-20 | 1,518.00 | 1,520.60 | 1,480.40 | 1,498.00 | 1,498.00 | 116,331 |
| 2024-05-17 | 1,531.60 | 1,558.00 | 1,511.00 | 1,518.00 | 1,518.00 | 186,783 |
| 2024-05-16 | 1,508.00 | 1,528.80 | 1,498.20 | 1,521.60 | 1,521.60 | 123,996 |
| 2024-05-15 | 1,511.40 | 1,545.00 | 1,491.80 | 1,507.40 | 1,507.40 | 233,645 |
| 2024-05-14 | 1,528.00 | 1,529.40 | 1,495.00 | 1,504.60 | 1,504.60 | 97,689 |
| 2024-05-13 | 1,522.00 | 1,576.20 | 1,506.00 | 1,518.00 | 1,518.00 | 508,858 |
| 2024-05-10 | 1,510.20 | 1,511.20 | 1,485.40 | 1,494.00 | 1,494.00 | 76,228 |
| 2024-05-08 | 1,509.00 | 1,525.00 | 1,480.00 | 1,505.60 | 1,505.60 | 156,971 |
| 2024-05-07 | 1,536.00 | 1,537.80 | 1,474.80 | 1,507.60 | 1,507.60 | 123,738 |
| 2024-05-06 | 1,550.00 | 1,576.20 | 1,512.00 | 1,520.00 | 1,520.00 | 116,184 |
| 2024-05-03 | 1,579.00 | 1,585.60 | 1,511.60 | 1,542.80 | 1,542.80 | 173,820 |
| 2024-05-02 | 1,582.00 | 1,646.20 | 1,552.00 | 1,568.00 | 1,568.00 | 416,418 |
| 2024-04-30 | 1,625.00 | 1,632.20 | 1,581.60 | 1,581.60 | 1,581.60 | 85,983 |
| 2024-04-29 | 1,624.80 | 1,658.60 | 1,595.00 | 1,622.00 | 1,622.00 | 147,285 |
| 2024-04-27 | 1,660.00 | 1,660.00 | 1,600.40 | 1,615.00 | 1,615.00 | 149,997 |
| 2024-04-26 | 1,680.20 | 1,708.00 | 1,638.40 | 1,640.00 | 1,640.00 | 323,383 |
| 2024-04-25 | 1,620.40 | 1,679.60 | 1,610.20 | 1,675.80 | 1,675.80 | 763,357 |
| 2024-04-24 | 1,623.00 | 1,662.40 | 1,575.20 | 1,592.00 | 1,592.00 | 301,416 |
| 2024-04-23 | 1,690.00 | 1,711.60 | 1,620.00 | 1,622.00 | 1,622.00 | 388,316 |
| 2024-04-22 | 1,643.00 | 1,728.20 | 1,637.40 | 1,685.00 | 1,685.00 | 1,543,654 |
| 2024-04-19 | 1,485.20 | 1,695.00 | 1,484.60 | 1,616.00 | 1,616.00 | 2,556,112 |
| 2024-04-18 | 1,545.00 | 1,550.40 | 1,482.20 | 1,485.20 | 1,485.20 | 303,311 |
| 2024-04-17 | 1,604.20 | 1,612.40 | 1,532.00 | 1,542.00 | 1,542.00 | 306,862 |
| 2024-04-16 | 1,628.80 | 1,638.80 | 1,586.60 | 1,604.20 | 1,604.20 | 267,436 |
| 2024-04-15 | 1,634.20 | 1,695.00 | 1,612.00 | 1,628.80 | 1,628.80 | 299,794 |
| 2024-04-12 | 1,608.80 | 1,712.00 | 1,586.00 | 1,645.60 | 1,645.60 | 837,880 |
| 2024-04-11 | 1,658.00 | 1,658.00 | 1,595.20 | 1,608.80 | 1,608.80 | 293,104 |
| 2024-04-10 | 1,697.40 | 1,708.40 | 1,622.00 | 1,658.20 | 1,658.20 | 345,719 |
| 2024-04-09 | 1,755.00 | 1,765.00 | 1,673.40 | 1,694.00 | 1,694.00 | 500,232 |
| 2024-04-08 | 1,800.00 | 1,829.00 | 1,735.00 | 1,753.20 | 1,753.20 | 385,345 |
| 2024-04-05 | 1,852.00 | 1,924.00 | 1,650.00 | 1,788.40 | 1,788.40 | 1,323,399 |
| 2024-04-04 | 1,882.80 | 1,893.20 | 1,811.00 | 1,846.80 | 1,846.80 | 386,091 |
| 2024-04-03 | 1,820.00 | 1,913.00 | 1,812.60 | 1,875.00 | 1,875.00 | 1,066,044 |
| 2024-04-02 | 1,821.60 | 1,834.40 | 1,771.20 | 1,804.40 | 1,804.40 | 304,232 |
| 2024-04-01 | 1,890.80 | 1,920.00 | 1,795.00 | 1,819.60 | 1,819.60 | 622,951 |
| 2024-03-29 | 1,955.00 | 2,014.60 | 1,853.00 | 1,870.00 | 1,870.00 | 1,948,689 |
| 2024-03-28 | 1,981.00 | 2,050.00 | 1,921.20 | 1,930.00 | 1,930.00 | 2,218,517 |
| 2024-03-27 | 1,791.60 | 1,950.20 | 1,781.00 | 1,950.20 | 1,950.20 | 2,190,151 |
| 2024-03-26 | 1,799.00 | 1,799.00 | 1,762.40 | 1,776.40 | 1,776.40 | 263,706 |
| 2024-03-25 | 1,741.00 | 1,819.00 | 1,735.00 | 1,784.80 | 1,784.80 | 892,030 |
| 2024-03-22 | 1,800.00 | 1,840.00 | 1,730.00 | 1,730.40 | 1,730.40 | 1,302,006 |
| 2024-03-21 | 1,908.80 | 1,908.80 | 1,805.00 | 1,834.20 | 1,834.20 | 496,029 |
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.