SFI PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	502.00	504.40	500.40	501.60	501.60	6,050
2023-07-05	501.60	508.00	497.80	502.80	502.80	9,690
2023-07-04	502.00	508.20	496.40	502.40	502.40	10,360
2023-07-03	499.40	511.00	496.20	502.20	502.20	29,910
2023-06-30	495.00	498.00	492.40	494.40	494.40	8,260
2023-06-29	494.60	498.60	490.00	494.80	494.80	10,630
2023-06-28	500.80	502.00	490.60	494.60	494.60	14,420
2023-06-27	491.20	501.60	490.00	497.80	497.80	11,630
2023-06-26	509.40	509.40	486.00	490.00	490.00	27,650
2023-06-23	506.00	512.00	505.00	507.20	507.20	14,250
2023-06-22	514.20	522.00	505.40	508.40	508.40	34,140
2023-06-21	510.40	562.60	504.80	516.80	516.80	230,330
2023-06-20	506.00	509.80	501.20	503.40	503.40	11,290
2023-06-19	502.80	510.00	501.00	506.00	506.00	8,070
2023-06-16	504.60	508.00	502.60	505.00	505.00	9,720
2023-06-15	503.60	506.60	501.20	504.00	504.00	3,840
2023-06-14	503.80	504.00	500.20	502.40	502.40	4,020
2023-06-13	498.00	504.20	497.00	503.40	503.40	4,760
2023-06-09	502.40	503.20	497.00	501.00	501.00	4,490
2023-06-08	509.60	510.00	500.00	502.40	502.40	8,600
2023-06-07	500.00	505.00	498.00	501.60	501.60	6,490
2023-06-06	503.40	503.40	495.20	501.00	501.00	7,530
2023-06-05	505.00	508.60	499.80	503.60	503.60	14,740
2023-06-02	501.00	503.40	498.20	502.80	502.80	6,200
2023-06-01	501.40	504.60	497.00	497.80	497.80	7,690
2023-05-31	499.00	507.80	499.00	500.80	500.80	8,030
2023-05-30	504.80	516.00	491.20	498.40	498.40	45,260
2023-05-29	491.80	497.80	490.60	494.60	494.60	6,670
2023-05-26	497.80	498.20	485.20	491.40	491.40	5,580
2023-05-25	490.00	493.00	488.20	491.00	491.00	4,620
2023-05-24	489.60	494.60	485.00	489.20	489.20	6,460
2023-05-23	495.00	495.00	484.00	489.20	489.20	8,860
2023-05-22	498.60	502.00	495.00	495.60	495.60	4,610
2023-05-19	495.00	498.60	492.20	497.00	497.00	3,630
2023-05-18	503.20	504.60	495.20	496.20	496.20	6,400
2023-05-17	505.00	506.00	500.00	501.60	501.60	8,860
2023-05-16	497.00	505.80	497.00	504.80	504.80	8,250
2023-05-15	513.00	514.80	501.80	503.20	503.20	10,610
2023-05-12	500.00	522.00	495.00	506.00	506.00	88,240
2023-05-11	501.40	504.00	494.60	500.60	500.60	8,100
2023-05-10	488.80	501.60	485.00	497.40	497.40	7,040
2023-05-08	483.00	492.60	483.00	488.60	488.60	3,770
2023-05-05	492.40	496.80	484.00	485.40	485.40	6,880
2023-05-04	492.20	503.00	485.20	490.00	490.00	10,600
2023-05-03	502.00	506.00	490.00	492.60	492.60	17,570
2023-05-02	525.60	526.40	487.80	503.00	503.00	36,360
2023-04-28	524.80	527.60	514.00	518.80	518.80	37,370
2023-04-27	529.80	530.00	515.40	516.00	516.00	22,220
2023-04-26	517.60	535.00	511.20	524.20	524.20	107,130
2023-04-25	521.40	521.60	513.00	515.60	515.60	12,430
2023-04-24	520.20	537.60	517.00	520.40	520.40	51,040
2023-04-21	517.40	519.40	515.00	515.20	515.20	7,120
2023-04-20	514.40	520.00	510.80	516.60	516.60	14,100
2023-04-19	519.40	519.40	510.00	517.80	517.80	16,570
2023-04-18	516.80	522.00	507.00	517.80	517.80	28,160
2023-04-17	519.60	519.60	499.00	514.60	514.60	67,370
2023-04-14	537.80	538.60	511.20	515.20	515.20	32,630
2023-04-13	511.20	597.00	507.00	525.80	525.80	322,790
2023-04-12	514.80	516.80	500.60	510.00	510.00	8,470
2023-04-11	518.80	530.00	500.40	510.20	510.20	25,080

← NewerPage 15 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.