SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,295.60 | 1,304.00 | 1,265.00 | 1,291.40 | 1,291.40 | 113,720 |
| 2025-08-14 | 1,284.20 | 1,298.00 | 1,257.00 | 1,295.00 | 1,295.00 | 111,183 |
| 2025-08-13 | 1,297.00 | 1,318.60 | 1,278.00 | 1,298.20 | 1,298.20 | 100,789 |
| 2025-08-12 | 1,275.40 | 1,314.00 | 1,262.60 | 1,298.20 | 1,298.20 | 195,648 |
| 2025-08-11 | 1,275.00 | 1,296.40 | 1,261.00 | 1,276.00 | 1,276.00 | 200,408 |
| 2025-08-08 | 1,247.00 | 1,272.40 | 1,245.60 | 1,263.00 | 1,263.00 | 95,973 |
| 2025-08-07 | 1,239.80 | 1,270.00 | 1,229.00 | 1,236.60 | 1,236.60 | 171,876 |
| 2025-08-06 | 1,219.40 | 1,253.80 | 1,207.00 | 1,212.20 | 1,212.20 | 101,345 |
| 2025-08-05 | 1,230.00 | 1,234.80 | 1,202.00 | 1,220.00 | 1,220.00 | 64,291 |
| 2025-08-04 | 1,209.20 | 1,232.80 | 1,201.80 | 1,228.60 | 1,228.60 | 45,628 |
| 2025-08-01 | 1,205.00 | 1,218.20 | 1,200.00 | 1,208.00 | 1,208.00 | 42,171 |
| 2025-07-31 | 1,194.40 | 1,206.00 | 1,185.60 | 1,202.40 | 1,202.40 | 39,754 |
| 2025-07-30 | 1,203.80 | 1,217.20 | 1,185.00 | 1,206.00 | 1,206.00 | 51,376 |
| 2025-07-29 | 1,202.00 | 1,219.60 | 1,188.60 | 1,217.00 | 1,217.00 | 120,816 |
| 2025-07-28 | 1,248.00 | 1,252.60 | 1,183.00 | 1,213.00 | 1,213.00 | 241,580 |
| 2025-07-25 | 1,249.80 | 1,274.20 | 1,234.00 | 1,239.80 | 1,239.80 | 256,378 |
| 2025-07-24 | 1,239.00 | 1,254.60 | 1,228.20 | 1,240.20 | 1,240.20 | 82,199 |
| 2025-07-23 | 1,230.00 | 1,248.00 | 1,223.20 | 1,241.60 | 1,241.60 | 153,491 |
| 2025-07-22 | 1,237.00 | 1,239.00 | 1,222.40 | 1,229.20 | 1,229.20 | 63,588 |
| 2025-07-21 | 1,235.80 | 1,247.80 | 1,218.40 | 1,236.40 | 1,236.40 | 180,598 |
| 2025-07-18 | 1,187.00 | 1,237.60 | 1,187.00 | 1,232.00 | 1,232.00 | 251,290 |
| 2025-07-17 | 1,185.40 | 1,212.00 | 1,183.80 | 1,199.00 | 1,199.00 | 267,859 |
| 2025-07-16 | 1,185.20 | 1,204.00 | 1,174.00 | 1,179.00 | 1,179.00 | 161,807 |
| 2025-07-15 | 1,163.20 | 1,217.20 | 1,161.40 | 1,185.60 | 1,185.60 | 354,191 |
| 2025-07-14 | 1,113.40 | 1,169.60 | 1,076.80 | 1,125.00 | 1,125.00 | 366,846 |
| 2025-07-11 | 1,180.00 | 1,180.60 | 1,097.60 | 1,124.60 | 1,124.60 | 299,043 |
| 2025-07-10 | 1,189.40 | 1,198.60 | 1,172.40 | 1,179.60 | 1,179.60 | 81,356 |
| 2025-07-09 | 1,175.00 | 1,200.60 | 1,170.00 | 1,174.20 | 1,174.20 | 96,918 |
| 2025-07-08 | 1,203.00 | 1,210.00 | 1,157.20 | 1,204.60 | 1,204.60 | 103,134 |
| 2025-07-07 | 1,215.00 | 1,222.80 | 1,195.40 | 1,204.00 | 1,204.00 | 67,355 |
| 2025-07-04 | 1,228.60 | 1,230.80 | 1,205.00 | 1,217.80 | 1,217.80 | 65,848 |
| 2025-07-03 | 1,239.60 | 1,244.00 | 1,220.40 | 1,233.20 | 1,233.20 | 129,568 |
| 2025-07-02 | 1,255.00 | 1,264.60 | 1,226.20 | 1,239.80 | 1,239.80 | 144,231 |
| 2025-07-01 | 1,258.00 | 1,274.00 | 1,250.40 | 1,254.00 | 1,254.00 | 112,456 |
| 2025-06-30 | 1,250.00 | 1,274.40 | 1,238.20 | 1,257.00 | 1,257.00 | 245,315 |
| 2025-06-27 | 1,252.00 | 1,258.40 | 1,235.00 | 1,243.00 | 1,243.00 | 101,405 |
| 2025-06-26 | 1,251.60 | 1,275.60 | 1,246.20 | 1,255.00 | 1,255.00 | 107,743 |
| 2025-06-25 | 1,233.60 | 1,260.00 | 1,232.00 | 1,254.60 | 1,254.60 | 98,105 |
| 2025-06-24 | 1,224.60 | 1,239.20 | 1,221.40 | 1,226.20 | 1,226.20 | 76,467 |
| 2025-06-23 | 1,245.20 | 1,249.00 | 1,215.00 | 1,228.60 | 1,228.60 | 152,236 |
| 2025-06-20 | 1,251.40 | 1,253.80 | 1,240.00 | 1,244.80 | 1,244.80 | 97,183 |
| 2025-06-19 | 1,253.80 | 1,256.00 | 1,242.00 | 1,249.60 | 1,249.60 | 55,028 |
| 2025-06-18 | 1,262.20 | 1,267.40 | 1,248.80 | 1,255.60 | 1,255.60 | 58,538 |
| 2025-06-17 | 1,253.00 | 1,263.80 | 1,250.00 | 1,260.00 | 1,260.00 | 41,795 |
| 2025-06-16 | 1,268.60 | 1,272.60 | 1,242.00 | 1,256.60 | 1,256.60 | 164,190 |
| 2025-06-13 | 1,284.00 | 1,296.40 | 1,256.20 | 1,274.00 | 1,274.00 | 129,606 |
| 2025-06-11 | 1,281.40 | 1,304.00 | 1,274.00 | 1,298.00 | 1,298.00 | 108,121 |
| 2025-06-10 | 1,295.00 | 1,298.80 | 1,272.60 | 1,280.00 | 1,280.00 | 71,607 |
| 2025-06-09 | 1,311.60 | 1,318.80 | 1,277.80 | 1,285.40 | 1,285.40 | 255,532 |
| 2025-06-06 | 1,458.40 | 1,495.60 | 1,347.80 | 1,453.80 | 1,453.80 | 1,022,729 |
| 2025-06-05 | 1,407.00 | 1,462.60 | 1,402.40 | 1,442.40 | 1,442.40 | 322,553 |
| 2025-06-04 | 1,404.00 | 1,427.60 | 1,385.00 | 1,403.00 | 1,403.00 | 193,251 |
| 2025-06-03 | 1,329.60 | 1,409.00 | 1,329.60 | 1,399.00 | 1,399.00 | 232,156 |
| 2025-06-02 | 1,307.00 | 1,355.00 | 1,278.80 | 1,345.40 | 1,345.40 | 182,994 |
| 2025-05-30 | 1,294.40 | 1,318.80 | 1,282.60 | 1,312.80 | 1,312.80 | 59,921 |
| 2025-05-29 | 1,297.80 | 1,320.60 | 1,285.00 | 1,307.40 | 1,307.40 | 116,966 |
| 2025-05-28 | 1,270.20 | 1,298.00 | 1,270.00 | 1,286.80 | 1,286.80 | 101,969 |
| 2025-05-27 | 1,250.00 | 1,279.00 | 1,233.00 | 1,269.00 | 1,269.00 | 78,020 |
| 2025-05-26 | 1,299.00 | 1,316.60 | 1,236.00 | 1,247.20 | 1,247.20 | 256,786 |
| 2025-05-23 | 1,290.60 | 1,307.00 | 1,285.00 | 1,289.00 | 1,289.00 | 44,784 |
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.