SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,978.80 | 1,978.80 | 1,855.00 | 1,880.00 | 1,880.00 | 835,765 |
| 2024-03-19 | 2,074.00 | 2,074.00 | 1,853.60 | 1,956.00 | 1,956.00 | 2,491,089 |
| 2024-03-18 | 1,829.00 | 1,976.00 | 1,818.00 | 1,975.00 | 1,975.00 | 2,220,847 |
| 2024-03-15 | 1,778.80 | 1,832.00 | 1,763.00 | 1,810.00 | 1,810.00 | 1,088,928 |
| 2024-03-14 | 1,760.00 | 1,840.00 | 1,721.40 | 1,762.00 | 1,762.00 | 2,874,054 |
| 2024-03-13 | 1,629.00 | 1,755.00 | 1,611.20 | 1,753.00 | 1,753.00 | 2,100,067 |
| 2024-03-12 | 1,638.40 | 1,659.00 | 1,590.00 | 1,629.00 | 1,629.00 | 376,583 |
| 2024-03-11 | 1,672.00 | 1,672.00 | 1,630.00 | 1,638.40 | 1,638.40 | 211,488 |
| 2024-03-07 | 1,655.00 | 1,667.20 | 1,600.40 | 1,647.80 | 1,647.80 | 399,476 |
| 2024-03-06 | 1,660.20 | 1,712.00 | 1,615.00 | 1,653.00 | 1,653.00 | 796,172 |
| 2024-03-05 | 1,640.00 | 1,739.80 | 1,595.20 | 1,659.80 | 1,659.80 | 2,413,787 |
| 2024-03-04 | 1,554.80 | 1,654.60 | 1,522.80 | 1,632.00 | 1,632.00 | 1,167,131 |
| 2024-03-01 | 1,559.00 | 1,598.80 | 1,491.00 | 1,550.00 | 1,550.00 | 809,387 |
| 2024-02-29 | 1,474.00 | 1,618.40 | 1,450.40 | 1,544.40 | 1,544.40 | 2,265,802 |
| 2024-02-28 | 1,740.00 | 1,760.00 | 1,455.00 | 1,476.00 | 1,476.00 | 2,672,698 |
| 2024-02-27 | 1,399.00 | 1,800.00 | 1,383.20 | 1,720.00 | 1,720.00 | 7,684,986 |
| 2024-02-26 | 1,240.00 | 1,430.00 | 1,200.00 | 1,368.00 | 1,368.00 | 3,513,990 |
| 2024-02-22 | 1,052.00 | 1,299.00 | 1,052.00 | 1,127.40 | 1,127.40 | 2,917,290 |
| 2024-02-21 | 1,080.00 | 1,108.80 | 1,012.00 | 1,050.00 | 1,050.00 | 887,051 |
| 2024-02-20 | 1,005.00 | 1,128.40 | 1,000.40 | 1,122.00 | 1,122.00 | 1,638,134 |
| 2024-02-19 | 1,042.20 | 1,042.20 | 997.20 | 1,005.00 | 1,005.00 | 189,907 |
| 2024-02-16 | 1,072.00 | 1,106.00 | 1,016.20 | 1,029.00 | 1,029.00 | 542,540 |
| 2024-02-15 | 1,000.00 | 1,126.60 | 999.00 | 1,068.80 | 1,068.80 | 2,498,853 |
| 2024-02-14 | 892.80 | 1,048.00 | 886.40 | 992.00 | 992.00 | 1,809,810 |
| 2024-02-13 | 876.00 | 893.80 | 875.00 | 888.80 | 888.80 | 57,865 |
| 2024-02-12 | 863.60 | 883.20 | 861.00 | 877.40 | 877.40 | 42,511 |
| 2024-02-09 | 880.00 | 880.00 | 860.80 | 861.00 | 861.00 | 44,400 |
| 2024-02-08 | 892.00 | 909.80 | 869.80 | 884.00 | 884.00 | 97,779 |
| 2024-02-07 | 877.80 | 912.80 | 868.40 | 892.00 | 892.00 | 276,124 |
| 2024-02-06 | 849.20 | 878.80 | 849.20 | 874.40 | 874.40 | 71,972 |
| 2024-02-05 | 864.80 | 865.00 | 848.00 | 849.40 | 849.40 | 100,772 |
| 2024-02-02 | 863.00 | 869.80 | 857.20 | 866.00 | 866.00 | 52,851 |
| 2024-02-01 | 858.00 | 895.00 | 858.00 | 862.00 | 862.00 | 209,806 |
| 2024-01-31 | 849.20 | 868.80 | 848.60 | 857.20 | 857.20 | 95,656 |
| 2024-01-30 | 877.80 | 887.60 | 846.60 | 849.20 | 849.20 | 171,180 |
| 2024-01-29 | 889.00 | 900.00 | 866.60 | 877.60 | 877.60 | 107,369 |
| 2024-01-26 | 893.40 | 915.20 | 880.20 | 887.80 | 887.80 | 161,385 |
| 2024-01-25 | 916.00 | 918.80 | 894.00 | 895.60 | 895.60 | 152,199 |
| 2024-01-24 | 899.60 | 925.00 | 891.00 | 902.80 | 902.80 | 397,543 |
| 2024-01-23 | 884.80 | 947.60 | 850.00 | 888.20 | 888.20 | 919,497 |
| 2024-01-22 | 901.80 | 931.00 | 872.20 | 883.40 | 883.40 | 556,069 |
| 2024-01-19 | 989.60 | 1,002.80 | 895.20 | 901.80 | 901.80 | 1,621,996 |
| 2024-01-18 | 880.00 | 998.00 | 850.00 | 986.00 | 986.00 | 3,620,631 |
| 2024-01-17 | 799.00 | 875.00 | 790.00 | 873.00 | 873.00 | 1,511,857 |
| 2024-01-16 | 744.80 | 803.20 | 723.60 | 772.80 | 772.80 | 1,116,555 |
| 2024-01-15 | 766.20 | 814.40 | 740.00 | 741.40 | 741.40 | 1,093,532 |
| 2024-01-12 | 657.00 | 875.00 | 652.20 | 764.00 | 764.00 | 3,737,911 |
| 2024-01-11 | 587.80 | 680.00 | 587.40 | 650.00 | 650.00 | 592,943 |
| 2024-01-10 | 594.20 | 595.00 | 578.00 | 587.60 | 587.60 | 68,274 |
| 2024-01-09 | 573.60 | 595.00 | 573.60 | 586.00 | 586.00 | 124,909 |
| 2024-01-08 | 563.60 | 585.20 | 558.60 | 573.60 | 573.60 | 96,487 |
| 2024-01-05 | 563.20 | 568.20 | 556.60 | 563.60 | 563.60 | 37,204 |
| 2024-01-04 | 541.00 | 570.00 | 538.20 | 569.60 | 569.60 | 110,701 |
| 2024-01-03 | 534.60 | 550.60 | 532.20 | 541.80 | 541.80 | 32,350 |
| 2023-12-29 | 533.60 | 540.40 | 526.00 | 536.20 | 536.20 | 53,382 |
| 2023-12-28 | 535.80 | 536.80 | 525.00 | 533.60 | 533.60 | 37,400 |
| 2023-12-27 | 536.00 | 542.00 | 535.20 | 535.80 | 535.80 | 22,642 |
| 2023-12-26 | 535.20 | 541.80 | 535.20 | 535.20 | 535.20 | 28,115 |
| 2023-12-25 | 534.80 | 543.80 | 529.20 | 543.80 | 543.80 | 62,168 |
| 2023-12-22 | 529.00 | 535.80 | 529.00 | 529.20 | 529.20 | 51,767 |
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.