SFI PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	518.80	530.00	500.40	510.20	510.20	25,080
2023-04-10	513.40	523.60	513.40	518.00	518.00	6,160
2023-04-07	519.40	524.40	512.00	516.20	516.20	6,890
2023-04-06	529.00	529.00	517.40	520.60	520.60	7,370
2023-04-05	515.40	526.40	512.20	522.40	522.40	10,950
2023-04-04	530.00	530.00	507.00	520.00	520.00	17,760
2023-04-03	514.60	530.00	510.00	520.00	520.00	35,930
2023-03-31	508.00	519.20	507.20	510.60	510.60	27,860
2023-03-30	507.80	509.00	505.40	507.60	507.60	3,880
2023-03-29	508.40	511.00	505.60	507.60	507.60	6,460
2023-03-28	507.60	512.20	506.80	508.20	508.20	5,600
2023-03-27	504.60	527.00	502.00	507.40	507.40	71,070
2023-03-24	509.40	512.60	503.80	504.40	504.40	5,010
2023-03-23	510.40	519.00	499.00	508.80	508.80	31,970
2023-03-22	504.60	510.60	500.20	508.80	508.80	13,980
2023-03-21	505.60	507.00	498.80	504.40	504.40	8,580
2023-03-20	510.60	518.00	501.20	504.00	504.00	10,020
2023-03-17	505.40	506.00	501.60	504.40	504.40	4,050
2023-03-16	504.40	506.40	499.80	501.00	501.00	5,220
2023-03-15	508.20	522.00	499.00	501.20	501.20	15,790
2023-03-14	520.00	522.40	506.40	508.80	508.80	12,360
2023-03-13	516.20	539.00	511.00	515.80	515.80	55,300
2023-03-10	517.80	519.80	509.00	511.00	511.00	9,390
2023-03-09	529.00	531.80	517.00	517.80	517.80	10,900
2023-03-07	518.00	532.00	513.60	529.00	529.00	50,550
2023-03-06	501.60	519.00	500.00	517.00	517.00	17,570
2023-03-03	500.00	504.20	495.00	495.00	495.00	6,390
2023-03-02	499.20	504.60	494.00	501.60	501.60	6,230
2023-03-01	504.60	504.60	497.00	500.00	500.00	2,380
2023-02-28	501.40	504.40	497.40	498.20	498.20	2,090
2023-02-27	494.40	500.00	493.00	498.00	498.00	3,220
2023-02-24	499.60	499.60	492.60	497.20	497.20	1,580
2023-02-22	499.00	500.60	491.20	493.80	493.80	1,870
2023-02-21	502.60	502.60	489.00	498.80	498.80	6,860
2023-02-20	491.00	499.80	483.20	492.00	492.00	5,530
2023-02-17	505.00	505.00	494.00	494.40	494.40	1,940
2023-02-16	490.00	503.20	486.20	493.00	493.00	8,200
2023-02-15	493.40	512.00	490.20	493.80	493.80	20,130
2023-02-14	511.80	515.80	489.20	502.60	502.60	13,980
2023-02-13	519.40	522.80	511.00	514.20	514.20	6,810
2023-02-10	528.60	528.60	507.80	517.00	517.00	8,650
2023-02-09	527.80	527.80	513.40	521.60	521.60	11,640
2023-02-08	525.40	530.00	513.20	517.80	517.80	21,010
2023-02-07	529.00	530.00	513.00	522.00	522.00	27,120
2023-02-06	516.20	522.80	509.40	521.60	521.60	25,940
2023-02-03	502.20	523.60	502.20	507.60	507.60	80,550
2023-02-02	504.80	521.20	499.60	502.00	502.00	36,040
2023-02-01	505.80	506.80	500.20	502.60	502.60	7,100
2023-01-31	506.80	513.40	502.60	505.80	505.80	16,270
2023-01-30	500.00	521.00	500.00	508.80	508.80	33,430
2023-01-27	496.20	528.00	494.40	499.60	499.60	77,550
2023-01-26	507.00	510.40	496.00	499.00	499.00	7,120
2023-01-25	506.40	512.20	494.80	499.60	499.60	14,650
2023-01-24	529.00	529.00	500.40	506.40	506.40	28,090
2023-01-23	493.80	617.60	488.40	511.60	511.60	214,120
2023-01-20	491.00	519.80	486.20	488.20	488.20	25,230
2023-01-19	495.00	496.00	491.20	493.20	493.20	1,250
2023-01-18	495.80	500.00	492.20	496.60	496.60	1,810
2023-01-17	498.20	502.40	492.20	494.20	494.20	3,330
2023-01-16	499.80	503.00	488.20	498.40	498.40	4,320

← NewerPage 16 of 22 · 1,274 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.