SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,306.60 | 1,312.20 | 1,280.00 | 1,295.00 | 1,295.00 | 78,547 |
| 2025-05-21 | 1,318.00 | 1,332.20 | 1,305.00 | 1,305.80 | 1,305.80 | 34,122 |
| 2025-05-20 | 1,332.00 | 1,341.40 | 1,308.40 | 1,314.00 | 1,314.00 | 43,365 |
| 2025-05-19 | 1,326.80 | 1,363.80 | 1,322.40 | 1,345.80 | 1,345.80 | 132,855 |
| 2025-05-16 | 1,320.00 | 1,333.60 | 1,300.20 | 1,321.60 | 1,321.60 | 64,155 |
| 2025-05-15 | 1,325.00 | 1,344.00 | 1,309.00 | 1,313.00 | 1,313.00 | 77,084 |
| 2025-05-14 | 1,366.80 | 1,383.00 | 1,321.20 | 1,353.00 | 1,353.00 | 65,972 |
| 2025-05-13 | 1,380.00 | 1,410.00 | 1,351.40 | 1,360.80 | 1,360.80 | 143,713 |
| 2025-05-12 | 1,303.40 | 1,412.60 | 1,295.20 | 1,378.00 | 1,378.00 | 333,136 |
| 2025-05-08 | 1,299.80 | 1,313.80 | 1,299.00 | 1,300.60 | 1,300.60 | 32,599 |
| 2025-05-07 | 1,307.00 | 1,315.40 | 1,287.40 | 1,296.00 | 1,296.00 | 61,615 |
| 2025-05-06 | 1,284.00 | 1,317.00 | 1,274.40 | 1,312.40 | 1,312.40 | 86,120 |
| 2025-05-05 | 1,287.00 | 1,308.20 | 1,261.60 | 1,270.00 | 1,270.00 | 111,041 |
| 2025-05-02 | 1,362.00 | 1,363.40 | 1,272.00 | 1,293.40 | 1,293.40 | 444,998 |
| 2025-04-30 | 1,389.80 | 1,393.20 | 1,335.40 | 1,356.60 | 1,356.60 | 172,953 |
| 2025-04-29 | 1,471.20 | 1,473.00 | 1,361.60 | 1,417.20 | 1,417.20 | 214,947 |
| 2025-04-28 | 1,470.00 | 1,530.80 | 1,450.00 | 1,484.00 | 1,484.00 | 502,996 |
| 2025-04-25 | 1,387.20 | 1,479.00 | 1,387.20 | 1,443.80 | 1,443.80 | 397,768 |
| 2025-04-24 | 1,382.20 | 1,412.00 | 1,380.00 | 1,387.60 | 1,387.60 | 79,288 |
| 2025-04-23 | 1,398.00 | 1,404.40 | 1,363.00 | 1,384.20 | 1,384.20 | 63,161 |
| 2025-04-22 | 1,372.00 | 1,407.40 | 1,370.60 | 1,395.00 | 1,395.00 | 97,764 |
| 2025-04-21 | 1,372.00 | 1,400.00 | 1,350.80 | 1,376.80 | 1,376.80 | 145,007 |
| 2025-04-18 | 1,392.00 | 1,402.00 | 1,365.00 | 1,382.40 | 1,382.40 | 94,595 |
| 2025-04-17 | 1,405.80 | 1,413.60 | 1,393.60 | 1,402.40 | 1,402.40 | 54,049 |
| 2025-04-16 | 1,404.20 | 1,415.00 | 1,390.00 | 1,413.20 | 1,413.20 | 69,407 |
| 2025-04-15 | 1,383.00 | 1,429.00 | 1,383.00 | 1,399.80 | 1,399.80 | 121,371 |
| 2025-04-14 | 1,392.00 | 1,415.00 | 1,364.00 | 1,388.00 | 1,388.00 | 113,685 |
| 2025-04-11 | 1,319.60 | 1,394.60 | 1,316.20 | 1,373.40 | 1,373.40 | 202,443 |
| 2025-04-10 | 1,350.00 | 1,350.00 | 1,300.00 | 1,327.00 | 1,327.00 | 91,028 |
| 2025-04-09 | 1,290.00 | 1,334.00 | 1,205.40 | 1,253.00 | 1,253.00 | 313,852 |
| 2025-04-08 | 1,330.00 | 1,359.20 | 1,262.00 | 1,342.20 | 1,342.20 | 142,139 |
| 2025-04-07 | 1,344.40 | 1,399.60 | 1,233.00 | 1,339.20 | 1,339.20 | 571,983 |
| 2025-04-04 | 1,442.00 | 1,454.80 | 1,324.80 | 1,370.00 | 1,370.00 | 245,561 |
| 2025-04-03 | 1,470.00 | 1,474.80 | 1,410.00 | 1,420.00 | 1,420.00 | 110,847 |
| 2025-04-02 | 1,432.20 | 1,470.00 | 1,415.80 | 1,454.00 | 1,454.00 | 125,336 |
| 2025-04-01 | 1,482.00 | 1,515.00 | 1,425.20 | 1,451.00 | 1,451.00 | 201,651 |
| 2025-03-31 | 1,450.00 | 1,530.00 | 1,391.20 | 1,470.00 | 1,470.00 | 373,173 |
| 2025-03-28 | 1,504.80 | 1,508.20 | 1,420.40 | 1,480.00 | 1,480.00 | 492,040 |
| 2025-03-27 | 1,554.00 | 1,570.80 | 1,502.80 | 1,513.00 | 1,513.00 | 243,164 |
| 2025-03-26 | 1,588.60 | 1,605.00 | 1,532.80 | 1,559.00 | 1,559.00 | 358,666 |
| 2025-03-25 | 1,573.80 | 1,618.00 | 1,503.40 | 1,551.60 | 1,551.60 | 571,789 |
| 2025-03-24 | 1,560.20 | 1,597.00 | 1,555.40 | 1,575.20 | 1,575.20 | 205,406 |
| 2025-03-21 | 1,555.20 | 1,576.40 | 1,555.20 | 1,560.20 | 1,560.20 | 124,323 |
| 2025-03-20 | 1,562.00 | 1,568.00 | 1,552.00 | 1,555.00 | 1,555.00 | 95,162 |
| 2025-03-19 | 1,552.40 | 1,566.80 | 1,541.00 | 1,557.20 | 1,557.20 | 95,475 |
| 2025-03-18 | 1,569.60 | 1,581.60 | 1,531.60 | 1,565.20 | 1,565.20 | 185,974 |
| 2025-03-17 | 1,583.20 | 1,608.80 | 1,494.40 | 1,557.00 | 1,557.00 | 651,697 |
| 2025-03-14 | 1,562.00 | 1,579.40 | 1,535.40 | 1,578.80 | 1,578.80 | 299,729 |
| 2025-03-13 | 1,555.00 | 1,595.00 | 1,507.20 | 1,558.40 | 1,558.40 | 286,510 |
| 2025-03-12 | 1,577.80 | 1,586.00 | 1,550.20 | 1,574.00 | 1,574.00 | 84,926 |
| 2025-03-11 | 1,581.20 | 1,588.80 | 1,560.00 | 1,585.00 | 1,585.00 | 124,186 |
| 2025-03-10 | 1,586.00 | 1,592.60 | 1,556.20 | 1,580.00 | 1,580.00 | 100,818 |
| 2025-03-07 | 1,618.00 | 1,631.00 | 1,540.20 | 1,565.20 | 1,565.20 | 508,128 |
| 2025-03-06 | 1,610.00 | 1,635.00 | 1,610.00 | 1,627.80 | 1,627.80 | 131,729 |
| 2025-03-05 | 1,618.00 | 1,647.80 | 1,575.40 | 1,634.40 | 1,634.40 | 369,756 |
| 2025-03-04 | 1,577.80 | 1,641.60 | 1,563.00 | 1,637.80 | 1,637.80 | 398,346 |
| 2025-03-03 | 1,579.80 | 1,583.80 | 1,525.20 | 1,545.00 | 1,545.00 | 252,145 |
| 2025-02-28 | 1,574.00 | 1,595.40 | 1,552.00 | 1,576.40 | 1,576.40 | 323,442 |
| 2025-02-27 | 1,600.00 | 1,633.80 | 1,567.00 | 1,590.00 | 1,590.00 | 380,066 |
| 2025-02-26 | 1,636.20 | 1,641.20 | 1,580.40 | 1,625.60 | 1,625.60 | 276,637 |
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.