SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,276.00 | 1,292.60 | 1,266.40 | 1,283.20 | 1,283.20 | 179,699 |
| 2025-11-06 | 1,280.20 | 1,294.60 | 1,263.00 | 1,279.60 | 1,279.60 | 406,483 |
| 2025-11-05 | 1,211.80 | 1,292.00 | 1,203.40 | 1,265.00 | 1,265.00 | 1,013,171 |
| 2025-11-03 | 1,189.20 | 1,225.60 | 1,186.00 | 1,212.00 | 1,212.00 | 125,076 |
| 2025-11-01 | 1,186.00 | 1,198.80 | 1,181.60 | 1,192.20 | 1,192.20 | 57,102 |
| 2025-10-31 | 1,188.20 | 1,207.60 | 1,155.60 | 1,190.20 | 1,190.20 | 332,234 |
| 2025-10-30 | 1,182.60 | 1,203.40 | 1,176.20 | 1,192.20 | 1,192.20 | 151,298 |
| 2025-10-29 | 1,195.80 | 1,216.00 | 1,172.40 | 1,176.40 | 1,176.40 | 342,448 |
| 2025-10-28 | 1,169.00 | 1,198.20 | 1,155.40 | 1,184.60 | 1,184.60 | 247,613 |
| 2025-10-27 | 1,154.00 | 1,185.60 | 1,129.80 | 1,172.00 | 1,172.00 | 445,484 |
| 2025-10-24 | 1,085.80 | 1,159.00 | 1,071.80 | 1,151.80 | 1,151.80 | 1,166,354 |
| 2025-10-23 | 1,059.00 | 1,089.00 | 1,057.20 | 1,080.00 | 1,080.00 | 86,131 |
| 2025-10-22 | 1,088.20 | 1,126.40 | 1,062.40 | 1,114.40 | 1,114.40 | 228,443 |
| 2025-10-21 | 1,130.00 | 1,130.00 | 1,059.20 | 1,099.60 | 1,099.60 | 187,350 |
| 2025-10-20 | 1,095.00 | 1,140.00 | 1,095.00 | 1,139.20 | 1,139.20 | 221,485 |
← NewerPage 5 of 5 · 255 trading days
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.