SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 996.80 | 1,029.20 | 992.60 | 1,020.40 | 1,020.40 | 558,183 |
| 2026-04-30 | 997.00 | 1,007.20 | 988.00 | 992.80 | 992.80 | 101,457 |
| 2026-04-29 | 996.80 | 1,008.00 | 980.00 | 989.80 | 989.80 | 251,753 |
| 2026-04-28 | 1,012.60 | 1,014.00 | 989.20 | 1,004.00 | 1,004.00 | 208,521 |
| 2026-04-27 | 1,013.00 | 1,031.60 | 1,008.20 | 1,012.40 | 1,012.40 | 364,790 |
| 2026-04-24 | 1,019.00 | 1,023.00 | 997.00 | 1,010.80 | 1,010.80 | 331,802 |
| 2026-04-23 | 986.20 | 1,028.00 | 985.40 | 1,013.80 | 1,013.80 | 954,961 |
| 2026-04-22 | 970.00 | 996.20 | 965.20 | 984.00 | 984.00 | 263,752 |
| 2026-04-21 | 982.00 | 982.00 | 967.00 | 971.40 | 971.40 | 143,309 |
| 2026-04-20 | 984.60 | 991.60 | 976.80 | 982.00 | 982.00 | 159,821 |
| 2026-04-17 | 984.80 | 989.40 | 975.40 | 984.80 | 984.80 | 133,042 |
| 2026-04-16 | 989.00 | 994.20 | 981.20 | 986.40 | 986.40 | 203,440 |
| 2026-04-15 | 973.00 | 997.00 | 972.00 | 989.20 | 989.20 | 386,916 |
| 2026-04-14 | 970.00 | 978.00 | 960.40 | 967.00 | 967.00 | 241,468 |
| 2026-04-13 | 987.00 | 1,009.00 | 963.00 | 975.60 | 975.60 | 2,176,557 |
| 2026-04-10 | 866.00 | 996.00 | 820.00 | 954.00 | 954.00 | 4,992,678 |
| 2026-04-09 | 881.00 | 884.00 | 860.00 | 867.40 | 867.40 | 199,737 |
| 2026-04-08 | 845.00 | 878.80 | 840.20 | 871.40 | 871.40 | 373,143 |
| 2026-04-07 | 827.40 | 850.00 | 824.80 | 839.00 | 839.00 | 229,745 |
| 2026-04-06 | 825.80 | 844.60 | 814.20 | 834.20 | 834.20 | 211,817 |
| 2026-04-03 | 828.20 | 834.20 | 822.20 | 824.80 | 824.80 | 55,044 |
| 2026-04-02 | 826.00 | 838.60 | 821.20 | 825.80 | 825.80 | 124,880 |
| 2026-04-01 | 815.00 | 827.00 | 813.00 | 817.00 | 817.00 | 93,043 |
| 2026-03-31 | 824.60 | 845.00 | 811.40 | 816.20 | 816.20 | 199,525 |
| 2026-03-30 | 825.60 | 831.40 | 820.40 | 821.80 | 821.80 | 65,636 |
| 2026-03-27 | 834.80 | 836.60 | 820.00 | 823.20 | 823.20 | 75,524 |
| 2026-03-26 | 839.00 | 846.80 | 830.00 | 835.80 | 835.80 | 77,271 |
| 2026-03-25 | 832.00 | 852.00 | 828.00 | 838.80 | 838.80 | 181,871 |
| 2026-03-24 | 833.80 | 844.00 | 826.60 | 835.60 | 835.60 | 68,053 |
| 2026-03-23 | 851.40 | 852.00 | 827.20 | 830.60 | 830.60 | 119,550 |
| 2026-03-20 | 858.80 | 863.60 | 850.80 | 853.40 | 853.40 | 60,823 |
| 2026-03-19 | 858.00 | 861.80 | 848.60 | 856.40 | 856.40 | 98,595 |
| 2026-03-18 | 849.60 | 866.60 | 847.20 | 858.80 | 858.80 | 157,775 |
| 2026-03-17 | 853.80 | 871.20 | 844.60 | 853.00 | 853.00 | 193,464 |
| 2026-03-16 | 891.80 | 894.80 | 845.20 | 847.00 | 847.00 | 662,310 |
| 2026-03-13 | 826.60 | 897.80 | 824.40 | 878.20 | 878.20 | 1,356,295 |
| 2026-03-12 | 825.20 | 830.20 | 823.20 | 824.40 | 824.40 | 45,580 |
| 2026-03-11 | 830.60 | 830.60 | 819.60 | 824.00 | 824.00 | 46,329 |
| 2026-03-10 | 824.40 | 836.80 | 822.40 | 828.80 | 828.80 | 147,534 |
| 2026-03-09 | 841.40 | 842.00 | 805.00 | 819.20 | 819.20 | 211,973 |
| 2026-03-06 | 852.20 | 854.00 | 840.00 | 843.80 | 843.80 | 82,131 |
| 2026-03-05 | 861.00 | 871.00 | 846.40 | 852.20 | 852.20 | 134,872 |
| 2026-03-04 | 840.40 | 884.00 | 838.60 | 858.40 | 858.40 | 500,579 |
| 2026-03-03 | 860.20 | 867.40 | 836.60 | 844.00 | 844.00 | 281,688 |
| 2026-03-02 | 906.20 | 908.80 | 861.00 | 865.60 | 865.60 | 427,081 |
| 2026-02-27 | 915.00 | 917.00 | 906.20 | 909.00 | 909.00 | 74,971 |
| 2026-02-26 | 914.60 | 924.00 | 910.00 | 912.80 | 912.80 | 113,580 |
| 2026-02-25 | 909.60 | 916.80 | 907.00 | 909.60 | 909.60 | 93,005 |
| 2026-02-24 | 923.20 | 925.40 | 910.00 | 911.60 | 911.60 | 156,903 |
| 2026-02-20 | 926.40 | 941.80 | 914.60 | 920.00 | 920.00 | 258,152 |
| 2026-02-19 | 952.40 | 952.40 | 924.00 | 933.60 | 933.60 | 190,853 |
| 2026-02-18 | 967.00 | 971.00 | 935.60 | 940.40 | 940.40 | 221,787 |
| 2026-02-17 | 970.00 | 980.80 | 960.00 | 962.40 | 962.40 | 262,467 |
| 2026-02-16 | 960.00 | 967.40 | 959.00 | 960.20 | 960.20 | 89,239 |
| 2026-02-13 | 960.00 | 979.00 | 952.60 | 962.00 | 962.00 | 225,303 |
| 2026-02-12 | 963.20 | 972.80 | 955.00 | 961.40 | 961.40 | 139,200 |
| 2026-02-11 | 968.20 | 981.00 | 956.20 | 961.40 | 961.40 | 171,533 |
| 2026-02-10 | 958.00 | 987.00 | 951.40 | 962.00 | 962.00 | 569,555 |
| 2026-02-09 | 975.20 | 978.40 | 938.00 | 946.00 | 946.00 | 344,209 |
| 2026-02-06 | 1,010.00 | 1,078.00 | 946.00 | 957.40 | 957.40 | 2,681,018 |
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.