SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 505.80 | 506.00 | 476.80 | 476.80 | 476.80 | 7,240 |
| 2022-01-27 | 459.20 | 490.40 | 457.20 | 485.00 | 485.00 | 4,590 |
| 2022-01-26 | 478.20 | 482.40 | 470.40 | 480.80 | 480.80 | 320 |
| 2022-01-25 | 452.20 | 482.00 | 433.40 | 478.20 | 478.20 | 5,090 |
| 2022-01-24 | 545.20 | 558.60 | 458.00 | 474.60 | 474.60 | 7,690 |
| 2022-01-21 | 496.60 | 555.20 | 496.60 | 519.40 | 519.40 | 5,100 |
| 2022-01-20 | 501.80 | 559.40 | 493.40 | 505.40 | 505.40 | 6,070 |
| 2022-01-19 | 499.00 | 505.80 | 486.80 | 499.80 | 499.80 | 3,250 |
| 2022-01-18 | 517.00 | 517.00 | 490.20 | 499.00 | 499.00 | 3,510 |
| 2022-01-17 | 516.80 | 516.80 | 484.00 | 501.80 | 501.80 | 3,210 |
| 2022-01-14 | 510.00 | 510.20 | 501.20 | 504.60 | 504.60 | 3,110 |
| 2022-01-13 | 529.00 | 537.00 | 507.80 | 510.40 | 510.40 | 4,920 |
| 2022-01-12 | 524.00 | 539.40 | 523.60 | 528.20 | 528.20 | 2,640 |
| 2022-01-11 | 529.80 | 529.80 | 524.20 | 529.00 | 529.00 | 2,530 |
| 2022-01-10 | 524.00 | 529.80 | 523.80 | 525.60 | 525.60 | 2,170 |
| 2022-01-07 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | 0 |
| 2022-01-06 | 524.00 | 528.80 | 524.00 | 528.80 | 528.80 | 2,220 |
| 2022-01-05 | 544.20 | 544.20 | 517.40 | 530.20 | 530.20 | 5,290 |
| 2022-01-04 | 525.00 | 529.20 | 522.40 | 528.40 | 528.40 | 2,240 |
| 2022-01-03 | 526.80 | 531.20 | 526.80 | 528.80 | 528.80 | 2,850 |
| 2021-12-30 | 530.40 | 530.40 | 524.00 | 526.40 | 526.40 | 5,710 |
| 2021-12-29 | 525.60 | 530.20 | 525.20 | 527.40 | 527.40 | 8,390 |
| 2021-12-28 | 536.20 | 536.20 | 525.40 | 527.20 | 527.20 | 3,050 |
| 2021-12-27 | 539.00 | 559.80 | 522.60 | 524.20 | 524.20 | 12,410 |
| 2021-12-24 | 526.60 | 534.00 | 526.60 | 528.00 | 528.00 | 3,130 |
| 2021-12-23 | 532.40 | 532.40 | 522.80 | 528.20 | 528.20 | 3,400 |
| 2021-12-22 | 529.60 | 531.40 | 524.40 | 529.60 | 529.60 | 2,940 |
| 2021-12-21 | 521.80 | 536.60 | 521.60 | 530.40 | 530.40 | 3,360 |
| 2021-12-20 | 549.80 | 549.80 | 525.20 | 527.80 | 527.80 | 2,880 |
| 2021-12-17 | 535.00 | 541.60 | 530.00 | 533.00 | 533.00 | 3,460 |
| 2021-12-16 | 519.60 | 549.00 | 519.60 | 541.20 | 541.20 | 3,160 |
| 2021-12-15 | 524.40 | 534.60 | 523.40 | 529.40 | 529.40 | 3,450 |
| 2021-12-14 | 501.40 | 526.60 | 501.00 | 520.00 | 520.00 | 3,880 |
| 2021-12-13 | 535.40 | 536.40 | 515.00 | 517.60 | 517.60 | 4,210 |
| 2021-12-10 | 543.00 | 544.20 | 523.80 | 536.40 | 536.40 | 4,530 |
| 2021-12-09 | 506.80 | 529.60 | 506.60 | 528.40 | 528.40 | 2,790 |
| 2021-12-08 | 529.20 | 535.60 | 510.00 | 532.80 | 532.80 | 7,100 |
| 2021-12-07 | 506.00 | 539.80 | 505.60 | 530.60 | 530.60 | 3,400 |
| 2021-12-06 | 519.60 | 520.00 | 485.40 | 515.00 | 515.00 | 4,470 |
| 2021-12-03 | 517.60 | 518.60 | 504.40 | 510.20 | 510.20 | 6,040 |
| 2021-12-02 | 513.80 | 519.80 | 496.40 | 510.00 | 510.00 | 5,650 |
| 2021-12-01 | 510.00 | 520.00 | 496.80 | 517.80 | 517.80 | 7,310 |
| 2021-11-30 | 510.00 | 519.00 | 503.00 | 510.00 | 510.00 | 16,660 |
| 2021-11-29 | 504.60 | 515.20 | 502.20 | 510.00 | 510.00 | 3,920 |
| 2021-11-26 | 498.00 | 502.40 | 495.20 | 500.20 | 500.20 | 5,450 |
| 2021-11-25 | 486.80 | 499.20 | 486.00 | 498.00 | 498.00 | 12,040 |
| 2021-11-24 | 490.80 | 491.00 | 452.60 | 488.80 | 488.80 | 4,750 |
| 2021-11-23 | 491.60 | 491.60 | 481.40 | 487.40 | 487.40 | 16,890 |
| 2021-11-22 | 460.40 | 487.20 | 460.40 | 487.20 | 487.20 | 10,850 |
| 2021-11-19 | 451.60 | 483.60 | 451.20 | 480.80 | 480.80 | 7,490 |
| 2021-11-18 | 464.40 | 495.00 | 459.60 | 463.60 | 463.60 | 14,610 |
| 2021-11-17 | 450.60 | 454.60 | 448.00 | 454.60 | 454.60 | 4,010 |
| 2021-11-16 | 458.80 | 458.80 | 446.80 | 448.60 | 448.60 | 4,460 |
| 2021-11-15 | 463.60 | 463.60 | 447.00 | 449.20 | 449.20 | 3,260 |
| 2021-11-12 | 447.80 | 451.20 | 444.00 | 450.00 | 450.00 | 4,930 |
| 2021-11-11 | 435.00 | 451.80 | 435.00 | 450.00 | 450.00 | 3,540 |
| 2021-11-10 | 446.60 | 453.00 | 446.60 | 451.00 | 451.00 | 4,090 |
| 2021-11-09 | 447.40 | 447.80 | 444.60 | 446.60 | 446.60 | 3,820 |
| 2021-11-08 | 446.00 | 451.60 | 446.00 | 451.60 | 451.60 | 2,000 |
| 2021-11-05 | 449.60 | 449.80 | 445.40 | 446.20 | 446.20 | 4,690 |
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.