SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 533.00 | 536.80 | 528.20 | 536.80 | 536.80 | 44,797 |
| 2023-12-20 | 534.00 | 538.00 | 530.20 | 536.60 | 536.60 | 37,186 |
| 2023-12-19 | 539.00 | 539.00 | 526.40 | 537.40 | 537.40 | 59,788 |
| 2023-12-18 | 521.00 | 538.60 | 520.60 | 538.60 | 538.60 | 82,985 |
| 2023-12-15 | 518.60 | 522.40 | 502.00 | 521.00 | 521.00 | 90,754 |
| 2023-12-14 | 512.20 | 549.60 | 490.00 | 518.60 | 518.60 | 373,252 |
| 2023-12-13 | 563.00 | 570.00 | 559.00 | 569.00 | 569.00 | 209,866 |
| 2023-12-12 | 565.00 | 570.00 | 559.20 | 564.80 | 564.80 | 112,855 |
| 2023-12-11 | 572.60 | 572.60 | 556.40 | 561.00 | 561.00 | 104,559 |
| 2023-12-08 | 568.00 | 575.20 | 561.00 | 568.00 | 568.00 | 98,323 |
| 2023-12-07 | 553.00 | 569.80 | 551.00 | 568.60 | 568.60 | 125,699 |
| 2023-12-06 | 557.80 | 565.00 | 537.60 | 555.00 | 555.00 | 162,361 |
| 2023-12-05 | 561.00 | 561.00 | 531.20 | 550.00 | 550.00 | 78,414 |
| 2023-12-04 | 570.80 | 572.00 | 520.00 | 562.00 | 562.00 | 107,547 |
| 2023-12-01 | 572.60 | 577.80 | 567.40 | 569.00 | 569.00 | 81,582 |
| 2023-11-30 | 577.20 | 580.00 | 566.80 | 566.80 | 566.80 | 56,427 |
| 2023-11-29 | 572.00 | 584.80 | 566.20 | 576.80 | 576.80 | 242,883 |
| 2023-11-28 | 571.00 | 576.80 | 555.00 | 571.40 | 571.40 | 137,880 |
| 2023-11-27 | 563.40 | 572.00 | 557.20 | 571.00 | 571.00 | 93,206 |
| 2023-11-24 | 565.60 | 569.80 | 551.00 | 563.40 | 563.40 | 72,573 |
| 2023-11-23 | 563.00 | 566.20 | 560.00 | 564.60 | 564.60 | 64,288 |
| 2023-11-22 | 553.80 | 567.00 | 553.20 | 558.00 | 558.00 | 91,851 |
| 2023-11-21 | 550.00 | 554.00 | 544.00 | 552.80 | 552.80 | 60,647 |
| 2023-11-20 | 543.00 | 545.80 | 540.00 | 542.20 | 542.20 | 26,713 |
| 2023-11-17 | 543.20 | 547.00 | 535.00 | 540.20 | 540.20 | 30,701 |
| 2023-11-16 | 544.00 | 548.80 | 534.00 | 543.20 | 543.20 | 46,828 |
| 2023-11-15 | 541.00 | 543.00 | 530.00 | 542.80 | 542.80 | 44,034 |
| 2023-11-14 | 542.00 | 543.00 | 502.00 | 540.00 | 540.00 | 101,239 |
| 2023-11-13 | 559.80 | 559.80 | 544.00 | 544.80 | 544.80 | 90,752 |
| 2023-11-10 | 561.80 | 562.80 | 553.60 | 554.00 | 554.00 | 38,466 |
| 2023-11-09 | 562.40 | 564.00 | 556.20 | 560.60 | 560.60 | 35,110 |
| 2023-11-08 | 564.00 | 567.00 | 561.20 | 564.00 | 564.00 | 31,298 |
| 2023-11-07 | 563.60 | 572.00 | 556.00 | 563.00 | 563.00 | 65,940 |
| 2023-11-06 | 553.80 | 568.80 | 553.80 | 563.60 | 563.60 | 71,826 |
| 2023-11-03 | 554.80 | 557.00 | 550.00 | 552.20 | 552.20 | 41,697 |
| 2023-11-02 | 560.00 | 567.00 | 550.00 | 550.00 | 550.00 | 57,217 |
| 2023-11-01 | 563.00 | 570.80 | 541.20 | 558.60 | 558.60 | 139,473 |
| 2023-10-31 | 555.00 | 563.40 | 545.00 | 563.00 | 563.00 | 108,847 |
| 2023-10-30 | 556.40 | 560.20 | 550.20 | 554.00 | 554.00 | 70,122 |
| 2023-10-27 | 544.80 | 569.60 | 540.00 | 556.00 | 556.00 | 417,505 |
| 2023-10-26 | 551.80 | 557.00 | 531.80 | 544.80 | 544.80 | 106,337 |
| 2023-10-25 | 554.20 | 559.60 | 543.00 | 549.20 | 549.20 | 77,975 |
| 2023-10-24 | 560.00 | 564.80 | 535.80 | 553.00 | 553.00 | 220,940 |
| 2023-10-23 | 536.00 | 558.00 | 524.00 | 551.80 | 551.80 | 126,337 |
| 2023-10-20 | 549.00 | 551.40 | 517.40 | 527.60 | 527.60 | 94,513 |
| 2023-10-19 | 554.60 | 555.40 | 539.00 | 548.20 | 548.20 | 126,519 |
| 2023-10-18 | 536.00 | 554.40 | 532.00 | 554.40 | 554.40 | 201,460 |
| 2023-10-17 | 520.00 | 535.60 | 519.00 | 535.60 | 535.60 | 70,271 |
| 2023-10-16 | 515.60 | 520.20 | 512.60 | 519.00 | 519.00 | 33,678 |
| 2023-10-13 | 512.20 | 515.00 | 509.60 | 512.40 | 512.40 | 13,901 |
| 2023-10-12 | 510.20 | 511.80 | 500.20 | 509.60 | 509.60 | 22,383 |
| 2023-10-11 | 518.00 | 523.20 | 509.60 | 514.80 | 514.80 | 38,059 |
| 2023-10-10 | 508.40 | 518.80 | 507.80 | 514.80 | 514.80 | 28,440 |
| 2023-10-09 | 506.60 | 516.20 | 505.20 | 508.20 | 508.20 | 31,626 |
| 2023-10-06 | 525.40 | 525.40 | 502.20 | 506.00 | 506.00 | 40,939 |
| 2023-10-05 | 527.00 | 527.00 | 515.40 | 516.60 | 516.60 | 30,935 |
| 2023-10-04 | 530.00 | 530.00 | 520.80 | 521.80 | 521.80 | 25,345 |
| 2023-10-03 | 541.80 | 545.00 | 518.80 | 523.20 | 523.20 | 111,310 |
| 2023-10-02 | 540.00 | 552.00 | 532.60 | 538.00 | 538.00 | 259,756 |
| 2023-09-29 | 530.00 | 541.80 | 522.80 | 535.60 | 535.60 | 161,071 |
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.