SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1,636.20 | 1,641.20 | 1,580.40 | 1,625.60 | 1,625.60 | 276,637 |
| 2025-02-25 | 1,639.00 | 1,658.00 | 1,622.00 | 1,627.40 | 1,627.40 | 306,349 |
| 2025-02-24 | 1,635.00 | 1,657.00 | 1,620.00 | 1,639.80 | 1,639.80 | 226,525 |
| 2025-02-21 | 1,637.60 | 1,673.00 | 1,612.00 | 1,641.20 | 1,641.20 | 376,372 |
| 2025-02-20 | 1,593.80 | 1,691.00 | 1,588.80 | 1,618.20 | 1,618.20 | 1,172,135 |
| 2025-02-19 | 1,541.00 | 1,620.20 | 1,519.40 | 1,566.80 | 1,566.80 | 513,845 |
| 2025-02-18 | 1,551.00 | 1,573.40 | 1,491.20 | 1,528.80 | 1,528.80 | 456,479 |
| 2025-02-17 | 1,510.00 | 1,580.00 | 1,475.60 | 1,537.00 | 1,537.00 | 535,435 |
| 2025-02-14 | 1,508.00 | 1,572.80 | 1,417.20 | 1,477.00 | 1,477.00 | 1,221,164 |
| 2025-02-13 | 1,440.40 | 1,500.00 | 1,411.00 | 1,447.40 | 1,447.40 | 635,311 |
| 2025-02-12 | 1,382.00 | 1,447.20 | 1,372.00 | 1,379.00 | 1,379.00 | 907,976 |
| 2025-02-11 | 1,357.80 | 1,402.60 | 1,351.60 | 1,375.00 | 1,375.00 | 383,660 |
| 2025-02-10 | 1,370.00 | 1,370.00 | 1,343.00 | 1,363.00 | 1,363.00 | 127,984 |
| 2025-02-07 | 1,357.60 | 1,374.80 | 1,345.00 | 1,351.00 | 1,351.00 | 130,066 |
| 2025-02-06 | 1,363.00 | 1,368.00 | 1,342.20 | 1,350.60 | 1,350.60 | 125,889 |
| 2025-02-05 | 1,344.00 | 1,369.80 | 1,325.00 | 1,355.00 | 1,355.00 | 152,210 |
| 2025-02-04 | 1,352.00 | 1,369.40 | 1,308.60 | 1,330.00 | 1,330.00 | 240,107 |
| 2025-02-03 | 1,362.00 | 1,362.00 | 1,345.00 | 1,349.00 | 1,349.00 | 107,564 |
| 2025-01-31 | 1,371.00 | 1,385.80 | 1,353.20 | 1,361.40 | 1,361.40 | 242,013 |
| 2025-01-30 | 1,371.00 | 1,378.60 | 1,362.40 | 1,369.00 | 1,369.00 | 151,932 |
| 2025-01-29 | 1,376.00 | 1,394.00 | 1,362.00 | 1,368.60 | 1,368.60 | 390,873 |
| 2025-01-28 | 1,400.20 | 1,415.00 | 1,350.40 | 1,363.40 | 1,363.40 | 597,173 |
| 2025-01-27 | 1,350.00 | 1,399.00 | 1,308.40 | 1,341.40 | 1,341.40 | 463,139 |
| 2025-01-24 | 1,342.00 | 1,356.00 | 1,336.00 | 1,348.00 | 1,348.00 | 134,300 |
| 2025-01-23 | 1,357.00 | 1,364.40 | 1,311.20 | 1,342.80 | 1,342.80 | 217,908 |
| 2025-01-22 | 1,368.00 | 1,377.00 | 1,348.00 | 1,370.00 | 1,370.00 | 210,978 |
| 2025-01-21 | 1,360.00 | 1,367.80 | 1,347.00 | 1,364.80 | 1,364.80 | 165,160 |
| 2025-01-20 | 1,405.00 | 1,416.60 | 1,351.00 | 1,371.00 | 1,371.00 | 390,546 |
| 2025-01-17 | 1,380.00 | 1,399.00 | 1,373.40 | 1,382.60 | 1,382.60 | 310,169 |
| 2025-01-16 | 1,375.00 | 1,409.00 | 1,360.00 | 1,379.80 | 1,379.80 | 487,201 |
| 2025-01-15 | 1,362.00 | 1,379.00 | 1,345.40 | 1,352.60 | 1,352.60 | 185,831 |
| 2025-01-14 | 1,366.80 | 1,371.80 | 1,351.00 | 1,357.40 | 1,357.40 | 107,130 |
| 2025-01-13 | 1,374.60 | 1,386.00 | 1,360.40 | 1,370.80 | 1,370.80 | 224,022 |
| 2025-01-10 | 1,345.00 | 1,378.00 | 1,339.20 | 1,363.00 | 1,363.00 | 215,565 |
| 2025-01-09 | 1,372.40 | 1,374.80 | 1,340.00 | 1,350.40 | 1,350.40 | 114,350 |
| 2025-01-08 | 1,353.00 | 1,379.00 | 1,346.00 | 1,357.00 | 1,357.00 | 185,079 |
| 2025-01-06 | 1,348.80 | 1,357.00 | 1,338.00 | 1,353.80 | 1,353.80 | 82,171 |
| 2025-01-03 | 1,389.80 | 1,390.00 | 1,349.00 | 1,356.80 | 1,356.80 | 163,536 |
| 2024-12-30 | 1,347.00 | 1,385.00 | 1,346.80 | 1,377.00 | 1,377.00 | 338,800 |
| 2024-12-28 | 1,346.00 | 1,365.80 | 1,338.00 | 1,343.40 | 1,343.40 | 230,111 |
| 2024-12-27 | 1,361.00 | 1,364.20 | 1,333.00 | 1,346.00 | 1,346.00 | 189,825 |
| 2024-12-26 | 1,379.00 | 1,379.20 | 1,351.00 | 1,365.00 | 1,365.00 | 172,320 |
| 2024-12-25 | 1,340.00 | 1,394.60 | 1,340.00 | 1,365.80 | 1,365.80 | 360,554 |
| 2024-12-24 | 1,389.00 | 1,397.00 | 1,323.00 | 1,341.80 | 1,341.80 | 418,911 |
| 2024-12-23 | 1,376.80 | 1,427.40 | 1,375.00 | 1,388.00 | 1,388.00 | 1,065,582 |
| 2024-12-20 | 1,389.00 | 1,539.40 | 1,383.00 | 1,499.00 | 1,499.00 | 1,333,446 |
| 2024-12-19 | 1,401.00 | 1,407.60 | 1,380.00 | 1,382.40 | 1,382.40 | 216,889 |
| 2024-12-18 | 1,412.00 | 1,415.80 | 1,383.00 | 1,390.00 | 1,390.00 | 263,875 |
| 2024-12-17 | 1,330.00 | 1,416.80 | 1,330.00 | 1,384.60 | 1,384.60 | 427,578 |
| 2024-12-16 | 1,381.60 | 1,382.00 | 1,315.40 | 1,324.20 | 1,324.20 | 229,303 |
| 2024-12-13 | 1,384.80 | 1,406.00 | 1,372.00 | 1,376.00 | 1,376.00 | 89,165 |
| 2024-12-12 | 1,415.00 | 1,415.40 | 1,386.00 | 1,408.00 | 1,408.00 | 109,387 |
| 2024-12-11 | 1,418.60 | 1,430.00 | 1,398.00 | 1,411.40 | 1,411.40 | 184,182 |
| 2024-12-10 | 1,427.40 | 1,427.40 | 1,396.20 | 1,408.60 | 1,408.60 | 103,755 |
| 2024-12-09 | 1,423.40 | 1,441.00 | 1,412.80 | 1,424.00 | 1,424.00 | 186,035 |
| 2024-12-06 | 1,382.00 | 1,422.60 | 1,380.00 | 1,405.80 | 1,405.80 | 245,369 |
| 2024-12-05 | 1,361.40 | 1,385.00 | 1,357.00 | 1,382.00 | 1,382.00 | 121,914 |
| 2024-12-04 | 1,372.20 | 1,386.00 | 1,350.00 | 1,367.00 | 1,367.00 | 152,554 |
| 2024-12-03 | 1,391.80 | 1,393.00 | 1,357.80 | 1,373.00 | 1,373.00 | 136,629 |
| 2024-12-02 | 1,347.00 | 1,391.60 | 1,347.00 | 1,389.60 | 1,389.60 | 174,392 |
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.