SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1,341.00 | 1,361.00 | 1,326.80 | 1,346.60 | 1,346.60 | 142,568 |
| 2024-11-28 | 1,370.00 | 1,374.80 | 1,321.20 | 1,350.00 | 1,350.00 | 282,847 |
| 2024-11-27 | 1,348.00 | 1,367.00 | 1,275.00 | 1,309.40 | 1,309.40 | 562,441 |
| 2024-11-26 | 1,388.80 | 1,409.40 | 1,311.00 | 1,337.00 | 1,337.00 | 389,842 |
| 2024-11-25 | 1,451.80 | 1,474.80 | 1,369.00 | 1,384.00 | 1,384.00 | 440,964 |
| 2024-11-22 | 1,457.20 | 1,467.00 | 1,418.40 | 1,418.80 | 1,418.80 | 98,490 |
| 2024-11-21 | 1,447.00 | 1,463.80 | 1,410.00 | 1,430.20 | 1,430.20 | 165,904 |
| 2024-11-20 | 1,470.00 | 1,478.00 | 1,426.40 | 1,450.00 | 1,450.00 | 146,674 |
| 2024-11-19 | 1,477.40 | 1,498.00 | 1,440.00 | 1,457.20 | 1,457.20 | 228,096 |
| 2024-11-18 | 1,463.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,475.00 | 176,682 |
| 2024-11-15 | 1,482.40 | 1,487.80 | 1,461.20 | 1,472.60 | 1,472.60 | 172,303 |
| 2024-11-14 | 1,479.80 | 1,493.00 | 1,465.20 | 1,476.00 | 1,476.00 | 124,691 |
| 2024-11-13 | 1,485.20 | 1,494.00 | 1,459.80 | 1,484.60 | 1,484.60 | 165,078 |
| 2024-11-12 | 1,513.20 | 1,513.20 | 1,480.00 | 1,490.40 | 1,490.40 | 205,413 |
| 2024-11-11 | 1,510.00 | 1,531.00 | 1,496.00 | 1,508.00 | 1,508.00 | 345,729 |
| 2024-11-08 | 1,495.00 | 1,513.80 | 1,475.20 | 1,490.80 | 1,490.80 | 371,913 |
| 2024-11-07 | 1,500.00 | 1,500.00 | 1,458.20 | 1,480.00 | 1,480.00 | 513,064 |
| 2024-11-06 | 1,405.60 | 1,500.00 | 1,395.80 | 1,494.00 | 1,494.00 | 1,554,524 |
| 2024-11-05 | 1,320.00 | 1,371.00 | 1,310.00 | 1,330.00 | 1,330.00 | 193,675 |
| 2024-11-02 | 1,326.20 | 1,328.80 | 1,305.00 | 1,314.60 | 1,314.60 | 111,363 |
| 2024-11-01 | 1,284.60 | 1,325.60 | 1,280.80 | 1,323.00 | 1,323.00 | 229,255 |
| 2024-10-31 | 1,280.00 | 1,298.20 | 1,270.00 | 1,273.40 | 1,273.40 | 80,877 |
| 2024-10-30 | 1,308.00 | 1,324.40 | 1,280.00 | 1,298.00 | 1,298.00 | 124,183 |
| 2024-10-29 | 1,281.20 | 1,312.60 | 1,273.40 | 1,288.60 | 1,288.60 | 163,850 |
| 2024-10-28 | 1,330.00 | 1,333.60 | 1,253.40 | 1,291.80 | 1,291.80 | 214,659 |
| 2024-10-25 | 1,375.00 | 1,380.60 | 1,312.80 | 1,345.00 | 1,345.00 | 272,882 |
| 2024-10-24 | 1,363.80 | 1,379.80 | 1,356.20 | 1,374.80 | 1,374.80 | 147,359 |
| 2024-10-23 | 1,363.00 | 1,383.20 | 1,351.60 | 1,374.40 | 1,374.40 | 203,290 |
| 2024-10-22 | 1,369.40 | 1,375.00 | 1,341.00 | 1,363.00 | 1,363.00 | 164,266 |
| 2024-10-21 | 1,364.80 | 1,376.80 | 1,356.20 | 1,363.80 | 1,363.80 | 132,330 |
| 2024-10-18 | 1,421.60 | 1,434.80 | 1,362.80 | 1,377.00 | 1,377.00 | 600,128 |
| 2024-10-17 | 1,385.80 | 1,436.60 | 1,350.00 | 1,409.80 | 1,409.80 | 907,521 |
| 2024-10-16 | 1,380.00 | 1,383.80 | 1,328.80 | 1,365.20 | 1,365.20 | 1,080,503 |
| 2024-10-15 | 1,351.00 | 1,374.00 | 1,346.40 | 1,361.60 | 1,361.60 | 599,932 |
| 2024-10-14 | 1,304.80 | 1,368.00 | 1,274.00 | 1,331.40 | 1,331.40 | 664,806 |
| 2024-10-11 | 1,322.00 | 1,328.00 | 1,292.00 | 1,308.00 | 1,308.00 | 169,874 |
| 2024-10-10 | 1,313.00 | 1,333.00 | 1,301.80 | 1,310.60 | 1,310.60 | 504,492 |
| 2024-10-09 | 1,275.00 | 1,309.80 | 1,260.00 | 1,280.20 | 1,280.20 | 522,296 |
| 2024-10-08 | 1,243.00 | 1,286.00 | 1,242.00 | 1,262.40 | 1,262.40 | 137,020 |
| 2024-10-07 | 1,273.00 | 1,278.20 | 1,245.00 | 1,253.00 | 1,253.00 | 121,875 |
| 2024-10-04 | 1,250.00 | 1,291.00 | 1,239.00 | 1,272.40 | 1,272.40 | 279,086 |
| 2024-10-03 | 1,249.00 | 1,249.00 | 1,208.20 | 1,228.60 | 1,228.60 | 190,905 |
| 2024-10-02 | 1,281.20 | 1,296.00 | 1,227.60 | 1,240.40 | 1,240.40 | 151,893 |
| 2024-10-01 | 1,299.00 | 1,322.00 | 1,255.00 | 1,276.60 | 1,276.60 | 166,459 |
| 2024-09-30 | 1,330.00 | 1,339.80 | 1,300.00 | 1,325.00 | 1,325.00 | 153,615 |
| 2024-09-27 | 1,318.00 | 1,324.80 | 1,306.80 | 1,324.80 | 1,324.80 | 95,034 |
| 2024-09-26 | 1,305.00 | 1,335.40 | 1,291.80 | 1,311.00 | 1,311.00 | 121,073 |
| 2024-09-25 | 1,355.00 | 1,357.80 | 1,301.60 | 1,314.00 | 1,314.00 | 243,062 |
| 2024-09-24 | 1,371.80 | 1,380.00 | 1,333.80 | 1,355.00 | 1,355.00 | 277,308 |
| 2024-09-23 | 1,344.00 | 1,373.00 | 1,328.20 | 1,358.80 | 1,358.80 | 480,938 |
| 2024-09-20 | 1,294.80 | 1,359.40 | 1,289.00 | 1,333.40 | 1,333.40 | 833,609 |
| 2024-09-19 | 1,285.00 | 1,305.00 | 1,265.00 | 1,299.60 | 1,299.60 | 164,479 |
| 2024-09-18 | 1,327.00 | 1,330.00 | 1,270.20 | 1,302.20 | 1,302.20 | 275,666 |
| 2024-09-17 | 1,336.20 | 1,348.40 | 1,301.00 | 1,327.80 | 1,327.80 | 379,022 |
| 2024-09-16 | 1,296.80 | 1,339.00 | 1,271.40 | 1,313.40 | 1,313.40 | 781,495 |
| 2024-09-13 | 1,238.20 | 1,295.00 | 1,220.00 | 1,285.20 | 1,285.20 | 362,269 |
| 2024-09-12 | 1,244.00 | 1,265.00 | 1,217.60 | 1,224.20 | 1,224.20 | 128,822 |
| 2024-09-11 | 1,269.00 | 1,285.20 | 1,235.00 | 1,268.40 | 1,268.40 | 168,784 |
| 2024-09-10 | 1,310.00 | 1,314.60 | 1,231.20 | 1,249.00 | 1,249.00 | 299,580 |
| 2024-09-09 | 1,214.00 | 1,308.80 | 1,206.20 | 1,282.00 | 1,282.00 | 507,606 |
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.