SFI PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	503.40	508.60	503.20	506.60	506.60	810
2023-01-11	505.80	511.40	503.80	508.00	508.00	2,630
2023-01-10	506.20	506.20	501.00	502.60	502.60	680
2023-01-09	511.20	512.40	506.00	506.60	506.60	1,750
2023-01-06	510.00	511.20	506.20	507.80	507.80	420
2023-01-05	506.20	511.60	506.00	506.20	506.20	250
2023-01-04	519.80	520.00	501.40	509.40	509.40	820
2023-01-03	518.40	525.00	489.00	514.40	514.40	2,200
2022-12-30	493.40	512.60	493.40	504.20	504.20	2,770
2022-12-29	493.80	501.80	490.00	499.00	499.00	3,110
2022-12-28	494.60	509.20	491.60	496.60	496.60	5,030
2022-12-27	488.00	499.00	488.00	493.20	493.20	2,370
2022-12-26	488.20	502.20	484.80	490.80	490.80	3,720
2022-12-23	482.40	493.40	482.40	489.40	489.40	2,650
2022-12-22	479.60	489.60	471.00	483.60	483.60	5,570
2022-12-21	488.20	492.20	484.20	488.40	488.40	2,460
2022-12-20	487.00	491.80	483.20	487.40	487.40	3,300
2022-12-19	485.00	490.80	480.20	487.40	487.40	2,450
2022-12-16	484.00	494.60	482.80	486.80	486.80	3,610
2022-12-15	481.60	491.80	480.00	484.00	484.00	2,890
2022-12-14	491.00	491.00	472.00	475.40	475.40	3,430
2022-12-13	487.00	495.60	487.00	488.20	488.20	2,480
2022-12-12	488.20	491.80	485.20	490.80	490.80	2,510
2022-12-09	482.60	492.00	482.20	486.80	486.80	2,850
2022-12-08	474.80	494.00	474.80	489.00	489.00	8,910
2022-12-07	472.40	498.60	472.40	476.40	476.40	14,050
2022-12-06	471.20	481.00	471.20	475.40	475.40	2,490
2022-12-05	460.20	483.00	460.20	474.20	474.20	12,360
2022-12-02	459.80	483.60	459.80	483.20	483.20	7,590
2022-12-01	455.00	466.80	450.20	463.20	463.20	2,560
2022-11-30	455.20	463.00	451.40	455.80	455.80	2,540
2022-11-29	455.00	460.20	452.60	459.60	459.60	2,500
2022-11-28	451.00	455.00	448.80	455.00	455.00	660
2022-11-25	450.80	472.00	448.40	457.40	457.40	9,340
2022-11-24	449.40	454.40	449.20	450.60	450.60	640
2022-11-23	453.60	455.00	448.20	452.00	452.00	740
2022-11-22	454.60	454.60	447.00	447.20	447.20	390
2022-11-21	454.80	454.80	446.00	446.80	446.80	630
2022-11-18	458.00	459.20	448.80	451.20	451.20	2,270
2022-11-17	460.40	460.40	445.20	448.80	448.80	1,750
2022-11-16	455.00	461.00	453.60	453.60	453.60	990
2022-11-15	459.00	464.00	455.00	461.40	461.40	870
2022-11-14	457.80	470.20	454.20	462.00	462.00	4,690
2022-11-11	452.60	466.60	452.20	462.60	462.60	2,930
2022-11-10	450.40	459.20	443.20	451.60	451.60	2,900
2022-11-09	454.20	458.00	451.80	452.80	452.80	110
2022-11-08	457.80	458.00	455.00	458.00	458.00	220
2022-11-07	456.80	467.00	450.60	461.80	461.80	3,110
2022-11-03	452.00	453.00	449.80	452.00	452.00	430
2022-11-02	453.80	469.60	451.00	456.60	456.60	4,890
2022-11-01	455.20	458.60	452.40	457.00	457.00	600
2022-10-31	457.60	460.20	450.20	457.60	457.60	2,420
2022-10-28	459.20	465.40	448.60	458.00	458.00	3,690
2022-10-27	453.80	456.00	446.00	454.00	454.00	3,470
2022-10-26	452.40	454.40	441.60	451.40	451.40	3,130
2022-10-25	446.20	456.40	442.80	451.40	451.40	2,700
2022-10-24	449.00	453.60	439.20	444.80	444.80	1,800
2022-10-21	453.40	453.40	448.20	450.20	450.20	150
2022-10-20	455.60	462.40	447.40	451.40	451.40	3,200
2022-10-19	449.40	455.60	442.80	454.00	454.00	1,020

← NewerPage 17 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.