SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 462.20 | 472.60 | 437.40 | 442.80 | 442.80 | 770,356 |
| 2026-07-27 | 430.40 | 476.60 | 430.00 | 467.40 | 467.40 | 1,460,731 |
| 2026-07-24 | 422.20 | 447.00 | 390.20 | 431.40 | 431.40 | 1,820,940 |
| 2026-07-23 | 448.80 | 449.40 | 416.60 | 429.00 | 429.00 | 1,072,029 |
| 2026-07-22 | 476.20 | 480.00 | 420.20 | 444.00 | 444.00 | 3,056,077 |
| 2026-07-21 | 388.00 | 503.20 | 366.60 | 471.20 | 471.20 | 10,110,969 |
| 2026-07-20 | 272.80 | 422.80 | 266.80 | 394.60 | 394.60 | 6,295,594 |
| 2026-07-17 | 329.00 | 334.80 | 262.20 | 284.40 | 284.40 | 1,271,489 |
| 2026-07-16 | 387.20 | 387.20 | 330.00 | 338.80 | 338.80 | 586,941 |
| 2026-07-15 | 427.40 | 430.80 | 384.00 | 387.00 | 387.00 | 332,733 |
| 2026-07-14 | 428.20 | 440.80 | 425.40 | 429.00 | 429.00 | 100,746 |
| 2026-07-13 | 438.80 | 439.00 | 423.00 | 425.80 | 425.80 | 164,186 |
| 2026-07-10 | 463.40 | 469.80 | 437.40 | 439.00 | 439.00 | 170,232 |
| 2026-07-09 | 479.00 | 479.80 | 458.40 | 476.60 | 476.60 | 98,816 |
| 2026-07-08 | 497.80 | 498.00 | 468.40 | 483.60 | 483.60 | 151,749 |
| 2026-07-07 | 514.20 | 517.00 | 470.40 | 489.00 | 489.00 | 326,180 |
| 2026-07-06 | 541.60 | 545.40 | 496.40 | 508.20 | 508.20 | 135,012 |
| 2026-07-03 | 542.20 | 550.00 | 538.00 | 541.80 | 541.80 | 57,434 |
| 2026-07-02 | 561.60 | 565.60 | 539.40 | 545.80 | 545.80 | 74,462 |
| 2026-07-01 | 564.80 | 575.00 | 556.60 | 561.40 | 561.40 | 53,331 |
| 2026-06-30 | 553.80 | 582.60 | 550.40 | 565.40 | 565.40 | 162,972 |
| 2026-06-29 | 544.60 | 561.60 | 535.20 | 554.60 | 554.60 | 146,639 |
| 2026-06-26 | 552.80 | 552.80 | 521.00 | 544.20 | 544.20 | 226,667 |
| 2026-06-25 | 554.20 | 570.00 | 521.00 | 543.00 | 543.00 | 268,401 |
| 2026-06-24 | 582.60 | 612.80 | 536.20 | 539.60 | 539.60 | 306,335 |
| 2026-06-23 | 591.20 | 603.00 | 544.00 | 576.60 | 576.60 | 334,365 |
| 2026-06-22 | 673.20 | 673.20 | 590.20 | 598.40 | 598.40 | 313,683 |
| 2026-06-19 | 688.80 | 689.20 | 665.20 | 673.20 | 673.20 | 102,794 |
| 2026-06-18 | 693.20 | 699.80 | 670.80 | 687.20 | 687.20 | 98,631 |
| 2026-06-17 | 697.00 | 701.00 | 690.20 | 694.20 | 694.20 | 70,116 |
| 2026-06-16 | 689.00 | 705.80 | 684.40 | 695.20 | 695.20 | 110,038 |
| 2026-06-15 | 688.60 | 691.80 | 683.20 | 687.80 | 687.80 | 57,136 |
| 2026-06-11 | 687.60 | 698.00 | 684.80 | 686.00 | 686.00 | 55,811 |
| 2026-06-10 | 678.00 | 689.40 | 670.20 | 684.20 | 684.20 | 77,735 |
| 2026-06-09 | 669.40 | 685.20 | 658.60 | 681.20 | 681.20 | 158,976 |
| 2026-06-08 | 694.40 | 694.60 | 662.80 | 669.80 | 669.80 | 179,316 |
| 2026-06-05 | 705.00 | 706.60 | 683.40 | 685.20 | 685.20 | 77,819 |
| 2026-06-04 | 720.00 | 728.20 | 701.00 | 703.60 | 703.60 | 135,118 |
| 2026-06-03 | 694.60 | 731.40 | 691.80 | 716.20 | 716.20 | 390,209 |
| 2026-06-02 | 693.20 | 696.40 | 690.00 | 693.40 | 693.40 | 72,077 |
| 2026-06-01 | 686.20 | 698.40 | 685.80 | 688.80 | 688.80 | 113,361 |
| 2026-05-29 | 696.00 | 707.00 | 678.00 | 691.40 | 691.40 | 338,956 |
| 2026-05-28 | 670.00 | 717.60 | 662.80 | 691.40 | 691.40 | 893,577 |
| 2026-05-27 | 699.20 | 700.00 | 656.40 | 668.40 | 668.40 | 420,916 |
| 2026-05-26 | 760.60 | 760.60 | 683.60 | 714.60 | 714.60 | 380,107 |
| 2026-05-25 | 785.00 | 785.20 | 753.00 | 765.40 | 765.40 | 195,832 |
| 2026-05-22 | 786.80 | 790.00 | 783.20 | 784.20 | 784.20 | 55,161 |
| 2026-05-21 | 790.60 | 791.60 | 782.00 | 789.00 | 789.00 | 71,890 |
| 2026-05-20 | 799.80 | 803.80 | 785.20 | 789.20 | 789.20 | 101,789 |
| 2026-05-19 | 782.40 | 805.00 | 777.40 | 796.60 | 796.60 | 291,574 |
| 2026-05-18 | 800.20 | 803.20 | 778.60 | 780.20 | 780.20 | 389,036 |
| 2026-05-15 | 825.20 | 825.20 | 792.40 | 800.40 | 800.40 | 990,183 |
| 2026-05-14 | 997.20 | 1,012.80 | 975.60 | 991.60 | 991.60 | 797,394 |
| 2026-05-13 | 1,027.80 | 1,030.60 | 988.80 | 1,021.00 | 1,021.00 | 332,611 |
| 2026-05-12 | 1,029.00 | 1,034.40 | 1,022.80 | 1,025.20 | 1,025.20 | 269,718 |
| 2026-05-11 | 1,018.60 | 1,030.00 | 1,017.00 | 1,023.60 | 1,023.60 | 226,311 |
| 2026-05-08 | 1,017.60 | 1,022.00 | 1,013.40 | 1,017.80 | 1,017.80 | 126,577 |
| 2026-05-07 | 1,018.60 | 1,021.40 | 1,015.40 | 1,018.00 | 1,018.00 | 85,609 |
| 2026-05-06 | 1,021.40 | 1,025.00 | 1,010.00 | 1,017.00 | 1,017.00 | 133,492 |
| 2026-05-05 | 1,022.20 | 1,027.00 | 1,017.40 | 1,019.80 | 1,019.80 | 139,140 |
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.