SFI PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	438.40	442.80	438.40	442.80	442.80	160
2022-04-25	442.00	446.20	438.20	439.00	439.00	230
2022-04-22	443.40	446.20	439.00	444.60	444.60	270
2022-04-21	440.60	445.00	438.60	445.00	445.00	530
2022-04-20	448.20	448.20	441.40	443.00	443.00	90
2022-04-19	450.80	455.00	441.40	441.80	441.80	440
2022-04-18	450.80	457.40	450.40	450.40	450.40	390
2022-04-15	449.40	455.40	449.40	454.60	454.60	320
2022-04-14	456.60	458.60	449.80	452.00	452.00	540
2022-04-13	455.60	461.20	450.60	452.80	452.80	710
2022-04-12	449.80	466.40	449.80	457.20	457.20	2,430
2022-04-11	450.00	458.00	444.60	444.60	444.60	2,910
2022-04-08	452.20	456.00	450.20	450.40	450.40	250
2022-04-07	454.40	459.40	439.00	450.00	450.00	1,510
2022-04-06	467.80	478.60	454.40	454.40	454.40	2,980
2022-04-05	470.60	476.40	464.20	467.60	467.60	1,970
2022-04-04	475.00	499.00	447.20	461.40	461.40	360
2022-04-01	500.00	500.00	415.20	470.00	470.00	1,840
2022-03-31	378.20	467.40	378.20	458.80	458.80	3,590
2022-03-30	426.60	426.60	362.00	418.80	418.80	1,070
2022-03-29	431.00	431.00	303.60	417.20	417.20	1,490
2022-03-28	499.80	499.80	260.40	431.40	431.40	1,340
2022-03-25	433.40	433.40	433.40	433.40	433.40	0
2022-03-24	433.40	433.40	433.40	433.40	433.40	0
2022-03-23	433.40	433.40	433.40	433.40	433.40	0
2022-03-22	433.40	433.40	433.40	433.40	433.40	0
2022-03-21	433.40	433.40	433.40	433.40	433.40	0
2022-03-18	433.40	433.40	433.40	433.40	433.40	0
2022-03-17	433.40	433.40	433.40	433.40	433.40	0
2022-03-16	433.40	433.40	433.40	433.40	433.40	0
2022-03-15	433.40	433.40	433.40	433.40	433.40	0
2022-03-14	433.40	433.40	433.40	433.40	433.40	0
2022-03-11	433.40	433.40	433.40	433.40	433.40	0
2022-03-10	433.40	433.40	433.40	433.40	433.40	0
2022-03-09	433.40	433.40	433.40	433.40	433.40	0
2022-03-04	433.40	433.40	433.40	433.40	433.40	0
2022-03-03	433.40	433.40	433.40	433.40	433.40	0
2022-03-02	433.40	433.40	433.40	433.40	433.40	0
2022-03-01	433.40	433.40	433.40	433.40	433.40	0
2022-02-28	433.40	433.40	433.40	433.40	433.40	0
2022-02-25	500.00	500.00	422.20	433.40	433.40	4,100
2022-02-24	413.00	438.80	375.40	420.00	420.00	4,060
2022-02-23	439.20	439.20	439.20	439.20	439.20	0
2022-02-22	459.60	459.80	430.80	439.20	439.20	3,310
2022-02-21	472.00	472.40	461.60	462.80	462.80	3,060
2022-02-18	467.60	475.80	467.00	467.00	467.00	2,420
2022-02-17	474.00	474.00	470.00	470.00	470.00	2,400
2022-02-16	473.40	480.60	473.00	474.80	474.80	2,840
2022-02-15	479.00	479.00	471.00	473.60	473.60	4,530
2022-02-14	457.00	480.00	457.00	477.20	477.20	3,610
2022-02-11	476.80	477.00	469.00	469.20	469.20	2,400
2022-02-10	516.60	516.60	468.80	469.20	469.20	3,670
2022-02-09	475.00	487.00	469.80	470.00	470.00	2,380
2022-02-08	470.00	471.60	469.60	470.00	470.00	2,380
2022-02-07	472.80	477.60	470.80	471.20	471.20	2,830
2022-02-04	469.20	469.20	468.80	468.80	468.80	3,430
2022-02-03	472.80	472.80	467.20	467.40	467.40	2,870
2022-02-02	469.40	469.80	466.60	469.80	469.80	3,010
2022-02-01	453.20	473.40	453.20	465.40	465.40	2,990
2022-01-31	522.40	522.60	404.20	473.80	473.80	5,590

← NewerPage 20 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.