SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 922.40 | 999.40 | 885.60 | 934.00 | 934.00 | 1,497,893 |
| 2026-02-04 | 949.00 | 951.60 | 910.60 | 934.00 | 934.00 | 343,579 |
| 2026-02-03 | 969.00 | 978.00 | 935.00 | 962.60 | 962.60 | 269,260 |
| 2026-02-02 | 993.00 | 1,012.20 | 957.00 | 969.40 | 969.40 | 398,944 |
| 2026-01-30 | 1,023.20 | 1,023.20 | 971.00 | 979.80 | 979.80 | 469,414 |
| 2026-01-29 | 1,025.00 | 1,040.00 | 1,010.60 | 1,013.60 | 1,013.60 | 466,722 |
| 2026-01-28 | 1,051.40 | 1,051.40 | 1,017.80 | 1,032.20 | 1,032.20 | 535,239 |
| 2026-01-27 | 1,065.60 | 1,074.80 | 1,040.00 | 1,054.60 | 1,054.60 | 414,217 |
| 2026-01-26 | 1,052.00 | 1,111.20 | 1,046.20 | 1,062.60 | 1,062.60 | 1,287,251 |
| 2026-01-23 | 1,030.40 | 1,123.80 | 1,013.20 | 1,093.00 | 1,093.00 | 2,758,977 |
| 2026-01-22 | 1,051.00 | 1,057.20 | 1,004.80 | 1,021.80 | 1,021.80 | 618,533 |
| 2026-01-21 | 1,101.00 | 1,170.00 | 984.60 | 1,037.40 | 1,037.40 | 3,100,632 |
| 2026-01-20 | 1,134.00 | 1,359.60 | 1,070.60 | 1,174.80 | 1,174.80 | 13,132,393 |
| 2026-01-19 | 847.00 | 1,144.00 | 845.00 | 1,086.40 | 1,086.40 | 11,032,548 |
| 2026-01-16 | 846.20 | 849.60 | 818.80 | 845.20 | 845.20 | 156,472 |
| 2026-01-15 | 846.80 | 851.80 | 841.80 | 847.40 | 847.40 | 116,713 |
| 2026-01-14 | 858.40 | 864.80 | 833.60 | 846.80 | 846.80 | 304,876 |
| 2026-01-13 | 862.20 | 876.20 | 849.20 | 858.00 | 858.00 | 346,643 |
| 2026-01-12 | 865.20 | 895.00 | 855.40 | 862.00 | 862.00 | 740,744 |
| 2026-01-09 | 817.60 | 879.00 | 802.20 | 858.00 | 858.00 | 1,347,519 |
| 2026-01-08 | 857.00 | 858.00 | 816.60 | 818.00 | 818.00 | 409,431 |
| 2026-01-06 | 888.80 | 894.20 | 861.20 | 871.00 | 871.00 | 270,597 |
| 2026-01-05 | 918.80 | 918.80 | 880.20 | 889.40 | 889.40 | 328,254 |
| 2025-12-30 | 945.40 | 951.20 | 920.00 | 922.60 | 922.60 | 380,927 |
| 2025-12-29 | 963.00 | 971.60 | 943.80 | 945.60 | 945.60 | 602,225 |
| 2025-12-26 | 946.80 | 984.00 | 945.60 | 960.20 | 960.20 | 804,601 |
| 2025-12-25 | 945.00 | 1,002.00 | 931.00 | 946.00 | 946.00 | 3,186,200 |
| 2025-12-24 | 1,792.00 | 1,833.40 | 1,735.00 | 1,805.80 | 1,805.80 | 1,179,344 |
| 2025-12-23 | 1,798.00 | 1,815.00 | 1,793.00 | 1,793.20 | 1,793.20 | 472,417 |
| 2025-12-22 | 1,800.20 | 1,815.00 | 1,771.00 | 1,799.40 | 1,799.40 | 445,943 |
| 2025-12-19 | 1,814.00 | 1,814.00 | 1,771.00 | 1,795.80 | 1,795.80 | 315,127 |
| 2025-12-18 | 1,815.00 | 1,830.00 | 1,790.00 | 1,814.00 | 1,814.00 | 360,475 |
| 2025-12-17 | 1,784.20 | 1,830.00 | 1,610.60 | 1,799.80 | 1,799.80 | 1,698,694 |
| 2025-12-16 | 1,804.00 | 1,810.00 | 1,780.00 | 1,789.40 | 1,789.40 | 266,271 |
| 2025-12-15 | 1,816.80 | 1,845.00 | 1,780.00 | 1,795.20 | 1,795.20 | 785,596 |
| 2025-12-12 | 1,802.60 | 1,844.80 | 1,800.00 | 1,817.00 | 1,817.00 | 479,394 |
| 2025-12-11 | 1,840.00 | 1,842.80 | 1,764.20 | 1,789.80 | 1,789.80 | 741,455 |
| 2025-12-10 | 1,887.80 | 1,918.00 | 1,811.00 | 1,844.00 | 1,844.00 | 1,161,998 |
| 2025-12-09 | 1,851.00 | 1,948.80 | 1,806.60 | 1,908.00 | 1,908.00 | 2,319,213 |
| 2025-12-08 | 1,804.20 | 1,851.00 | 1,795.00 | 1,834.00 | 1,834.00 | 664,732 |
| 2025-12-05 | 1,774.20 | 1,794.60 | 1,768.20 | 1,780.00 | 1,780.00 | 404,920 |
| 2025-12-04 | 1,717.00 | 1,799.00 | 1,713.00 | 1,763.80 | 1,763.80 | 1,084,800 |
| 2025-12-03 | 1,677.60 | 1,717.40 | 1,661.40 | 1,689.60 | 1,689.60 | 448,769 |
| 2025-12-02 | 1,681.00 | 1,697.80 | 1,675.00 | 1,677.60 | 1,677.60 | 311,593 |
| 2025-12-01 | 1,622.00 | 1,695.40 | 1,620.00 | 1,677.80 | 1,677.80 | 868,277 |
| 2025-11-28 | 1,611.00 | 1,627.00 | 1,604.20 | 1,615.00 | 1,615.00 | 249,879 |
| 2025-11-27 | 1,635.00 | 1,635.00 | 1,602.00 | 1,614.00 | 1,614.00 | 282,222 |
| 2025-11-26 | 1,626.00 | 1,652.60 | 1,618.60 | 1,627.80 | 1,627.80 | 392,591 |
| 2025-11-25 | 1,688.00 | 1,694.80 | 1,594.80 | 1,631.60 | 1,631.60 | 1,177,665 |
| 2025-11-24 | 1,511.80 | 1,832.80 | 1,511.80 | 1,665.00 | 1,665.00 | 5,283,361 |
| 2025-11-21 | 1,307.00 | 1,511.80 | 1,286.60 | 1,374.40 | 1,374.40 | 2,391,639 |
| 2025-11-20 | 1,321.80 | 1,325.00 | 1,261.00 | 1,317.00 | 1,317.00 | 1,664,194 |
| 2025-11-19 | 1,364.00 | 1,364.00 | 1,300.00 | 1,338.60 | 1,338.60 | 1,114,021 |
| 2025-11-18 | 1,429.00 | 1,517.40 | 1,347.60 | 1,363.60 | 1,363.60 | 2,118,402 |
| 2025-11-17 | 1,387.00 | 1,469.00 | 1,381.40 | 1,405.80 | 1,405.80 | 1,230,713 |
| 2025-11-14 | 1,359.40 | 1,398.00 | 1,342.00 | 1,384.80 | 1,384.80 | 284,964 |
| 2025-11-13 | 1,357.80 | 1,385.00 | 1,307.00 | 1,368.80 | 1,368.80 | 719,882 |
| 2025-11-12 | 1,388.00 | 1,395.00 | 1,316.80 | 1,340.00 | 1,340.00 | 878,839 |
| 2025-11-11 | 1,304.80 | 1,408.80 | 1,304.20 | 1,387.20 | 1,387.20 | 1,084,288 |
| 2025-11-10 | 1,279.60 | 1,319.80 | 1,271.00 | 1,304.40 | 1,304.40 | 232,914 |
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.