SFI PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	522.80	545.00	518.80	530.00	530.00	162,584
2023-09-27	509.40	525.00	509.00	520.00	520.00	105,047
2023-09-26	504.80	514.00	499.60	511.60	511.60	98,902
2023-09-25	492.20	504.20	490.00	500.00	500.00	60,005
2023-09-22	485.00	495.80	479.00	491.80	491.80	56,472
2023-09-21	482.80	487.60	474.40	485.00	485.00	131,589
2023-09-20	487.60	487.60	466.80	481.00	481.00	112,796
2023-09-19	507.40	512.00	485.40	489.00	489.00	117,934
2023-09-18	500.40	518.80	500.20	507.40	507.40	204,228
2023-09-15	494.60	509.00	485.80	503.80	503.80	111,916
2023-09-14	515.00	515.40	465.40	494.00	494.00	239,143
2023-09-13	518.00	518.00	511.20	513.00	513.00	100,514
2023-09-12	515.00	524.40	511.80	513.60	513.60	91,376
2023-09-11	521.40	533.40	504.00	513.80	513.80	200,730
2023-09-08	515.00	523.80	500.00	513.60	513.60	165,073
2023-09-07	536.00	547.40	506.60	517.20	517.20	279,449
2023-09-06	545.80	548.20	532.00	535.80	535.80	175,991
2023-09-05	550.60	554.80	537.40	541.20	541.20	324,913
2023-09-04	538.00	561.00	535.00	549.40	549.40	709,444
2023-09-01	540.20	548.00	522.00	534.00	534.00	719,949
2023-08-31	630.00	670.20	533.20	544.40	544.40	3,703,740
2023-08-30	517.40	611.00	514.40	587.40	587.40	2,746,590
2023-08-29	519.00	520.00	504.40	514.00	514.00	33,870
2023-08-28	516.40	529.80	515.80	519.40	519.40	32,340
2023-08-25	516.20	517.60	511.20	515.80	515.80	10,140
2023-08-24	515.40	517.60	512.00	513.00	513.00	10,540
2023-08-23	520.40	530.00	510.00	516.00	516.00	89,590
2023-08-22	520.20	521.00	513.80	515.00	515.00	14,530
2023-08-21	521.00	528.00	517.00	519.00	519.00	21,790
2023-08-18	516.00	529.80	513.60	518.20	518.20	69,380
2023-08-17	509.40	519.20	506.60	509.20	509.20	54,770
2023-08-16	513.40	515.40	504.00	506.40	506.40	49,260
2023-08-15	512.00	520.80	504.00	513.20	513.20	35,620
2023-08-14	524.40	530.00	513.00	515.40	515.40	70,640
2023-08-11	526.60	530.60	520.00	522.00	522.00	29,640
2023-08-10	517.20	541.00	517.20	526.60	526.60	258,080
2023-08-09	510.60	524.80	510.20	517.20	517.20	68,740
2023-08-08	513.80	514.20	502.00	509.00	509.00	30,440
2023-08-07	518.00	522.00	512.00	513.80	513.80	35,040
2023-08-04	531.00	532.80	511.00	512.00	512.00	79,680
2023-08-03	538.20	540.80	521.80	528.80	528.80	72,940
2023-08-02	555.00	570.00	530.00	536.20	536.20	341,280
2023-08-01	522.80	540.00	518.20	530.20	530.20	124,670
2023-07-31	526.20	530.60	513.00	521.80	521.80	43,860
2023-07-28	535.80	548.40	517.20	526.20	526.20	68,250
2023-07-27	522.40	550.00	522.00	530.80	530.80	310,730
2023-07-26	517.00	526.60	508.20	521.00	521.00	47,030
2023-07-25	509.40	522.20	505.00	515.00	515.00	52,100
2023-07-24	504.80	509.60	501.00	505.00	505.00	11,490
2023-07-21	502.20	505.00	500.00	502.00	502.00	12,130
2023-07-20	513.80	513.80	502.20	502.20	502.20	24,130
2023-07-19	506.00	514.00	505.40	513.80	513.80	26,720
2023-07-18	512.80	514.60	503.60	505.20	505.20	16,740
2023-07-17	501.80	510.00	501.80	507.60	507.60	29,420
2023-07-14	501.00	504.60	500.20	503.20	503.20	7,830
2023-07-13	504.80	505.00	500.60	502.00	502.00	5,330
2023-07-12	502.00	504.80	500.40	504.40	504.40	5,280
2023-07-11	503.80	504.60	500.00	500.40	500.40	6,600
2023-07-10	500.00	504.00	499.00	502.40	502.40	5,830
2023-07-07	501.20	502.40	499.40	501.40	501.40	3,860

← NewerPage 14 of 22 · 1,270 trading daysOlder →

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.