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 |
| 2025-10-17 | 1,100.00 | 1,100.00 | 1,067.80 | 1,099.00 | 1,099.00 | 170,710 |
| 2025-10-16 | 1,036.80 | 1,100.00 | 1,023.40 | 1,046.60 | 1,046.60 | 277,207 |
| 2025-10-15 | 1,033.00 | 1,039.60 | 1,021.00 | 1,027.40 | 1,027.40 | 56,623 |
| 2025-10-14 | 1,049.60 | 1,052.20 | 1,022.20 | 1,031.20 | 1,031.20 | 98,240 |
| 2025-10-13 | 1,041.00 | 1,070.00 | 1,031.60 | 1,053.60 | 1,053.60 | 119,521 |
| 2025-10-10 | 1,067.80 | 1,072.00 | 1,040.00 | 1,048.00 | 1,048.00 | 57,363 |
| 2025-10-09 | 1,058.80 | 1,074.80 | 1,027.60 | 1,071.00 | 1,071.00 | 134,204 |
| 2025-10-08 | 1,076.80 | 1,089.20 | 1,025.80 | 1,030.40 | 1,030.40 | 185,435 |
| 2025-10-07 | 1,074.20 | 1,085.20 | 1,060.60 | 1,079.20 | 1,079.20 | 73,412 |
| 2025-10-06 | 1,037.00 | 1,080.00 | 1,005.00 | 1,075.00 | 1,075.00 | 213,420 |
| 2025-10-03 | 1,019.60 | 1,079.20 | 1,013.60 | 1,048.00 | 1,048.00 | 382,848 |
| 2025-10-02 | 1,022.00 | 1,032.80 | 1,004.00 | 1,018.80 | 1,018.80 | 118,434 |
| 2025-10-01 | 1,050.00 | 1,058.20 | 1,018.20 | 1,030.00 | 1,030.00 | 157,242 |
| 2025-09-30 | 1,015.60 | 1,105.20 | 1,002.80 | 1,072.00 | 1,072.00 | 681,742 |
| 2025-09-29 | 1,039.00 | 1,048.80 | 1,010.00 | 1,017.80 | 1,017.80 | 128,519 |
| 2025-09-26 | 1,038.20 | 1,044.00 | 1,025.00 | 1,039.00 | 1,039.00 | 71,686 |
| 2025-09-25 | 1,053.00 | 1,071.20 | 1,021.00 | 1,035.20 | 1,035.20 | 101,957 |
| 2025-09-24 | 1,053.00 | 1,063.20 | 1,030.00 | 1,046.00 | 1,046.00 | 149,330 |
| 2025-09-23 | 1,089.00 | 1,091.60 | 1,041.00 | 1,079.00 | 1,079.00 | 158,043 |
| 2025-09-22 | 1,122.60 | 1,134.40 | 1,051.00 | 1,082.80 | 1,082.80 | 389,116 |
| 2025-09-19 | 1,144.80 | 1,144.80 | 1,113.00 | 1,120.00 | 1,120.00 | 86,415 |
| 2025-09-18 | 1,165.20 | 1,172.80 | 1,136.60 | 1,153.40 | 1,153.40 | 79,742 |
| 2025-09-17 | 1,179.00 | 1,179.60 | 1,154.80 | 1,162.60 | 1,162.60 | 79,327 |
| 2025-09-16 | 1,176.80 | 1,189.40 | 1,154.00 | 1,171.00 | 1,171.00 | 53,772 |
| 2025-09-15 | 1,200.00 | 1,203.40 | 1,173.00 | 1,174.20 | 1,174.20 | 103,715 |
| 2025-09-12 | 1,237.00 | 1,242.60 | 1,194.20 | 1,205.80 | 1,205.80 | 176,987 |
| 2025-09-11 | 1,230.00 | 1,254.40 | 1,223.60 | 1,238.00 | 1,238.00 | 79,283 |
| 2025-09-10 | 1,239.80 | 1,242.00 | 1,226.00 | 1,232.00 | 1,232.00 | 32,960 |
| 2025-09-09 | 1,243.60 | 1,250.00 | 1,235.20 | 1,241.80 | 1,241.80 | 33,810 |
| 2025-09-08 | 1,232.80 | 1,250.00 | 1,228.00 | 1,241.20 | 1,241.20 | 45,964 |
| 2025-09-05 | 1,234.80 | 1,237.20 | 1,225.40 | 1,233.40 | 1,233.40 | 24,936 |
| 2025-09-04 | 1,222.40 | 1,234.00 | 1,215.00 | 1,227.40 | 1,227.40 | 33,962 |
| 2025-09-03 | 1,227.20 | 1,238.80 | 1,212.00 | 1,221.00 | 1,221.00 | 34,123 |
| 2025-09-02 | 1,230.80 | 1,248.00 | 1,212.00 | 1,215.00 | 1,215.00 | 54,148 |
| 2025-09-01 | 1,225.20 | 1,254.60 | 1,220.20 | 1,229.60 | 1,229.60 | 61,990 |
| 2025-08-29 | 1,226.00 | 1,232.60 | 1,205.20 | 1,224.00 | 1,224.00 | 104,663 |
| 2025-08-28 | 1,254.40 | 1,261.00 | 1,213.40 | 1,235.80 | 1,235.80 | 145,040 |
| 2025-08-27 | 1,250.20 | 1,258.80 | 1,244.20 | 1,252.20 | 1,252.20 | 45,048 |
| 2025-08-26 | 1,241.60 | 1,271.60 | 1,236.60 | 1,246.00 | 1,246.00 | 93,144 |
| 2025-08-25 | 1,246.00 | 1,248.40 | 1,222.00 | 1,239.00 | 1,239.00 | 53,684 |
| 2025-08-22 | 1,241.00 | 1,245.00 | 1,220.80 | 1,238.00 | 1,238.00 | 62,278 |
| 2025-08-21 | 1,260.00 | 1,265.60 | 1,224.40 | 1,236.20 | 1,236.20 | 230,316 |
| 2025-08-20 | 1,289.00 | 1,298.80 | 1,243.00 | 1,265.00 | 1,265.00 | 151,679 |
| 2025-08-19 | 1,292.40 | 1,309.00 | 1,284.00 | 1,287.00 | 1,287.00 | 176,433 |
| 2025-08-18 | 1,277.80 | 1,296.80 | 1,260.00 | 1,273.60 | 1,273.60 | 205,938 |
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.