SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 448.00 | 450.00 | 442.40 | 445.80 | 445.80 | 300 |
| 2022-10-17 | 438.60 | 449.80 | 432.40 | 443.20 | 443.20 | 2,860 |
| 2022-10-14 | 437.20 | 439.80 | 430.60 | 439.80 | 439.80 | 600 |
| 2022-10-13 | 433.80 | 437.40 | 430.00 | 434.40 | 434.40 | 750 |
| 2022-10-12 | 432.40 | 437.20 | 429.60 | 433.60 | 433.60 | 1,050 |
| 2022-10-11 | 428.80 | 432.60 | 425.20 | 432.20 | 432.20 | 580 |
| 2022-10-10 | 426.40 | 433.80 | 425.80 | 426.60 | 426.60 | 720 |
| 2022-10-07 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | 1,120 |
| 2022-10-06 | 433.40 | 445.20 | 433.20 | 439.60 | 439.60 | 1,020 |
| 2022-10-05 | 442.00 | 443.40 | 433.00 | 438.20 | 438.20 | 700 |
| 2022-10-04 | 444.00 | 456.60 | 441.00 | 441.00 | 441.00 | 3,700 |
| 2022-10-03 | 426.20 | 443.60 | 426.00 | 436.60 | 436.60 | 4,200 |
| 2022-09-30 | 438.00 | 438.00 | 422.80 | 433.80 | 433.80 | 3,300 |
| 2022-09-29 | 451.20 | 451.20 | 438.00 | 441.60 | 441.60 | 1,270 |
| 2022-09-28 | 446.00 | 449.60 | 436.80 | 447.20 | 447.20 | 2,890 |
| 2022-09-27 | 417.40 | 446.60 | 417.40 | 444.80 | 444.80 | 2,870 |
| 2022-09-26 | 448.00 | 448.00 | 421.20 | 426.80 | 426.80 | 2,890 |
| 2022-09-23 | 452.00 | 456.00 | 448.00 | 449.40 | 449.40 | 2,860 |
| 2022-09-22 | 455.80 | 461.00 | 451.20 | 453.80 | 453.80 | 2,690 |
| 2022-09-21 | 478.60 | 478.60 | 450.00 | 455.60 | 455.60 | 2,740 |
| 2022-09-20 | 482.80 | 482.80 | 455.20 | 459.60 | 459.60 | 5,740 |
| 2022-09-19 | 493.40 | 501.60 | 476.00 | 476.20 | 476.20 | 5,760 |
| 2022-09-16 | 497.80 | 498.00 | 493.60 | 496.40 | 496.40 | 2,760 |
| 2022-09-15 | 499.40 | 519.20 | 497.40 | 500.00 | 500.00 | 7,520 |
| 2022-09-14 | 490.00 | 531.20 | 486.00 | 505.60 | 505.60 | 24,730 |
| 2022-09-13 | 486.00 | 495.60 | 485.00 | 490.40 | 490.40 | 4,760 |
| 2022-09-12 | 479.00 | 490.40 | 475.80 | 486.80 | 486.80 | 4,560 |
| 2022-09-09 | 477.00 | 478.60 | 471.00 | 476.20 | 476.20 | 2,790 |
| 2022-09-08 | 471.40 | 477.60 | 468.00 | 476.80 | 476.80 | 3,090 |
| 2022-09-07 | 474.80 | 475.80 | 468.20 | 470.60 | 470.60 | 2,050 |
| 2022-09-06 | 469.00 | 478.00 | 467.40 | 470.40 | 470.40 | 3,820 |
| 2022-09-05 | 470.80 | 470.80 | 468.60 | 470.00 | 470.00 | 1,360 |
| 2022-09-02 | 469.20 | 473.00 | 466.20 | 468.20 | 468.20 | 3,610 |
| 2022-09-01 | 465.80 | 471.20 | 460.00 | 467.00 | 467.00 | 2,270 |
| 2022-08-31 | 469.40 | 470.80 | 459.20 | 465.60 | 465.60 | 3,130 |
| 2022-08-30 | 473.20 | 485.80 | 467.80 | 470.20 | 470.20 | 3,960 |
| 2022-08-29 | 469.80 | 473.60 | 467.80 | 467.80 | 467.80 | 3,180 |
| 2022-08-26 | 472.60 | 478.40 | 468.00 | 468.20 | 468.20 | 1,800 |
| 2022-08-25 | 469.20 | 490.80 | 466.00 | 469.60 | 469.60 | 11,160 |
| 2022-08-24 | 470.80 | 475.00 | 466.80 | 469.00 | 469.00 | 800 |
| 2022-08-23 | 472.40 | 472.40 | 466.80 | 470.80 | 470.80 | 740 |
| 2022-08-22 | 474.80 | 474.80 | 464.60 | 469.40 | 469.40 | 3,200 |
| 2022-08-19 | 473.00 | 473.00 | 468.00 | 469.00 | 469.00 | 480 |
| 2022-08-18 | 467.40 | 471.00 | 467.20 | 470.00 | 470.00 | 910 |
| 2022-08-17 | 475.00 | 475.40 | 468.00 | 470.40 | 470.40 | 800 |
| 2022-08-16 | 473.80 | 473.80 | 466.60 | 470.00 | 470.00 | 3,410 |
| 2022-08-15 | 477.80 | 479.40 | 467.00 | 468.80 | 468.80 | 2,940 |
| 2022-08-12 | 474.80 | 479.80 | 463.20 | 466.60 | 466.60 | 3,470 |
| 2022-08-11 | 483.20 | 483.20 | 466.20 | 469.80 | 469.80 | 3,600 |
| 2022-08-10 | 475.00 | 475.00 | 460.40 | 473.20 | 473.20 | 4,740 |
| 2022-08-09 | 475.80 | 475.80 | 467.60 | 472.60 | 472.60 | 2,110 |
| 2022-08-08 | 477.80 | 482.20 | 467.20 | 470.60 | 470.60 | 8,080 |
| 2022-08-05 | 480.60 | 482.00 | 477.00 | 477.80 | 477.80 | 1,150 |
| 2022-08-04 | 485.80 | 485.80 | 476.60 | 476.80 | 476.80 | 1,130 |
| 2022-08-03 | 485.60 | 485.60 | 478.40 | 478.80 | 478.80 | 1,820 |
| 2022-08-02 | 485.80 | 489.80 | 477.40 | 482.80 | 482.80 | 3,120 |
| 2022-08-01 | 494.60 | 504.20 | 481.20 | 483.40 | 483.40 | 7,790 |
| 2022-07-29 | 501.00 | 502.80 | 495.20 | 497.20 | 497.20 | 1,810 |
| 2022-07-28 | 512.60 | 512.60 | 489.00 | 498.80 | 498.80 | 11,130 |
| 2022-07-27 | 516.60 | 518.00 | 502.20 | 508.40 | 508.40 | 14,190 |
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.