SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 512.00 | 519.00 | 500.20 | 513.60 | 513.60 | 11,970 |
| 2022-07-25 | 512.40 | 514.00 | 496.80 | 512.60 | 512.60 | 4,070 |
| 2022-07-22 | 527.20 | 545.00 | 504.60 | 512.60 | 512.60 | 25,240 |
| 2022-07-21 | 532.80 | 546.40 | 494.80 | 522.80 | 522.80 | 37,280 |
| 2022-07-20 | 533.20 | 563.60 | 527.00 | 555.40 | 555.40 | 13,480 |
| 2022-07-19 | 562.60 | 572.00 | 521.20 | 524.40 | 524.40 | 11,130 |
| 2022-07-18 | 610.60 | 658.20 | 540.60 | 569.40 | 569.40 | 41,530 |
| 2022-07-15 | 644.20 | 655.00 | 600.00 | 607.80 | 607.80 | 18,890 |
| 2022-07-14 | 744.80 | 780.00 | 645.00 | 645.40 | 645.40 | 39,850 |
| 2022-07-13 | 700.80 | 797.60 | 700.80 | 739.00 | 739.00 | 39,700 |
| 2022-07-12 | 627.80 | 750.00 | 626.60 | 700.80 | 700.80 | 13,250 |
| 2022-07-11 | 616.20 | 655.00 | 616.20 | 631.80 | 631.80 | 8,950 |
| 2022-07-08 | 614.20 | 615.00 | 604.00 | 613.60 | 613.60 | 950 |
| 2022-07-07 | 614.20 | 614.40 | 605.40 | 606.60 | 606.60 | 600 |
| 2022-07-06 | 611.80 | 614.20 | 605.40 | 610.40 | 610.40 | 690 |
| 2022-07-05 | 610.60 | 611.80 | 601.20 | 601.20 | 601.20 | 1,040 |
| 2022-07-04 | 609.60 | 615.20 | 603.20 | 613.00 | 613.00 | 2,380 |
| 2022-07-01 | 597.60 | 611.40 | 597.00 | 603.60 | 603.60 | 2,480 |
| 2022-06-30 | 607.40 | 613.60 | 578.00 | 586.60 | 586.60 | 3,730 |
| 2022-06-29 | 602.00 | 616.00 | 593.80 | 613.00 | 613.00 | 5,160 |
| 2022-06-28 | 572.60 | 600.40 | 569.20 | 590.40 | 590.40 | 5,390 |
| 2022-06-27 | 566.20 | 576.40 | 560.20 | 572.80 | 572.80 | 2,780 |
| 2022-06-24 | 553.80 | 573.80 | 552.40 | 565.00 | 565.00 | 3,530 |
| 2022-06-23 | 549.00 | 554.00 | 545.20 | 552.00 | 552.00 | 2,200 |
| 2022-06-22 | 559.00 | 563.80 | 548.00 | 551.60 | 551.60 | 2,250 |
| 2022-06-21 | 547.40 | 569.40 | 501.20 | 555.00 | 555.00 | 6,310 |
| 2022-06-20 | 544.00 | 549.40 | 535.40 | 539.80 | 539.80 | 2,370 |
| 2022-06-17 | 539.20 | 539.20 | 527.60 | 534.40 | 534.40 | 2,270 |
| 2022-06-16 | 546.40 | 555.00 | 526.00 | 531.00 | 531.00 | 4,190 |
| 2022-06-15 | 555.80 | 555.80 | 544.60 | 547.80 | 547.80 | 2,190 |
| 2022-06-14 | 549.40 | 555.60 | 542.60 | 547.80 | 547.80 | 2,510 |
| 2022-06-10 | 553.60 | 572.40 | 533.80 | 535.40 | 535.40 | 5,340 |
| 2022-06-09 | 536.80 | 555.00 | 536.80 | 543.80 | 543.80 | 5,540 |
| 2022-06-08 | 521.00 | 552.20 | 521.00 | 534.40 | 534.40 | 3,370 |
| 2022-06-07 | 529.80 | 529.80 | 521.20 | 521.20 | 521.20 | 2,440 |
| 2022-06-06 | 523.40 | 526.60 | 518.00 | 526.40 | 526.40 | 2,920 |
| 2022-06-03 | 514.00 | 524.00 | 514.00 | 523.20 | 523.20 | 2,940 |
| 2022-06-02 | 514.20 | 515.40 | 506.00 | 515.40 | 515.40 | 3,000 |
| 2022-06-01 | 514.40 | 516.60 | 510.40 | 515.40 | 515.40 | 3,890 |
| 2022-05-31 | 517.80 | 521.40 | 514.20 | 517.60 | 517.60 | 2,950 |
| 2022-05-30 | 503.60 | 545.00 | 495.20 | 521.40 | 521.40 | 3,600 |
| 2022-05-27 | 492.80 | 501.00 | 490.00 | 501.00 | 501.00 | 3,200 |
| 2022-05-26 | 495.00 | 495.80 | 490.00 | 495.80 | 495.80 | 3,130 |
| 2022-05-25 | 482.00 | 493.00 | 477.20 | 490.20 | 490.20 | 3,140 |
| 2022-05-24 | 467.00 | 480.60 | 466.40 | 480.60 | 480.60 | 3,150 |
| 2022-05-23 | 468.40 | 473.60 | 468.40 | 473.60 | 473.60 | 3,230 |
| 2022-05-20 | 469.20 | 477.80 | 467.20 | 470.80 | 470.80 | 6,720 |
| 2022-05-19 | 454.20 | 462.60 | 454.20 | 462.00 | 462.00 | 3,390 |
| 2022-05-18 | 448.60 | 455.00 | 448.60 | 455.00 | 455.00 | 3,370 |
| 2022-05-17 | 440.60 | 455.00 | 440.60 | 452.00 | 452.00 | 4,440 |
| 2022-05-16 | 444.00 | 445.00 | 444.00 | 445.00 | 445.00 | 3,380 |
| 2022-05-13 | 436.00 | 445.00 | 435.80 | 444.60 | 444.60 | 3,740 |
| 2022-05-12 | 439.80 | 440.00 | 439.60 | 440.00 | 440.00 | 3,460 |
| 2022-05-11 | 440.20 | 440.20 | 437.20 | 439.00 | 439.00 | 3,420 |
| 2022-05-06 | 434.80 | 440.00 | 434.20 | 440.00 | 440.00 | 3,490 |
| 2022-05-05 | 436.00 | 440.00 | 435.80 | 440.00 | 440.00 | 3,550 |
| 2022-05-04 | 433.20 | 441.40 | 433.20 | 439.00 | 439.00 | 220 |
| 2022-04-29 | 441.40 | 441.80 | 439.00 | 441.60 | 441.60 | 450 |
| 2022-04-28 | 438.60 | 444.80 | 438.60 | 438.80 | 438.80 | 960 |
| 2022-04-27 | 440.00 | 445.80 | 440.00 | 444.60 | 444.60 | 640 |
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.