SFI PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 572.40 | 584.00 | 570.20 | 573.80 | 573.80 | 166,331 |
| 2026-10-16 | 565.20 | 574.20 | 564.20 | 570.40 | 570.40 | 56,076 |
| 2026-10-15 | 576.00 | 576.00 | 562.00 | 565.80 | 565.80 | 98,775 |
| 2026-10-14 | 580.00 | 586.40 | 572.00 | 577.80 | 577.80 | 224,136 |
| 2026-10-13 | 567.00 | 586.60 | 567.00 | 579.80 | 579.80 | 323,269 |
| 2026-10-12 | 559.80 | 579.00 | 559.80 | 569.00 | 569.00 | 235,440 |
| 2026-10-09 | 560.40 | 565.80 | 542.20 | 562.40 | 562.40 | 148,911 |
| 2026-10-08 | 570.60 | 570.60 | 557.60 | 562.20 | 562.20 | 74,636 |
| 2026-10-07 | 568.80 | 575.60 | 565.00 | 568.40 | 568.40 | 128,182 |
| 2026-10-06 | 560.80 | 581.80 | 560.80 | 570.80 | 570.80 | 285,503 |
| 2026-10-05 | 557.00 | 565.80 | 547.80 | 558.80 | 558.80 | 148,006 |
| 2026-10-02 | 552.20 | 556.00 | 550.80 | 554.20 | 554.20 | 43,179 |
| 2026-10-01 | 557.00 | 558.00 | 547.40 | 552.40 | 552.40 | 73,383 |
| 2026-09-30 | 556.00 | 557.80 | 549.00 | 555.60 | 555.60 | 70,871 |
| 2026-09-29 | 555.60 | 560.20 | 545.20 | 555.40 | 555.40 | 128,682 |
| 2026-09-28 | 553.80 | 578.40 | 550.00 | 555.60 | 555.60 | 314,902 |
| 2026-09-25 | 564.20 | 565.80 | 549.20 | 551.40 | 551.40 | 96,486 |
| 2026-09-24 | 570.00 | 570.00 | 552.80 | 563.00 | 563.00 | 153,047 |
| 2026-09-23 | 548.80 | 574.80 | 543.60 | 550.40 | 550.40 | 285,402 |
| 2026-09-22 | 538.00 | 566.60 | 533.60 | 547.00 | 547.00 | 319,132 |
| 2026-09-21 | 540.00 | 554.40 | 528.00 | 538.40 | 538.40 | 354,638 |
| 2026-09-18 | 557.00 | 566.80 | 530.80 | 542.20 | 542.20 | 505,931 |
| 2026-09-17 | 578.80 | 584.00 | 555.00 | 559.80 | 559.80 | 385,860 |
| 2026-09-16 | 594.00 | 596.40 | 572.00 | 582.40 | 582.40 | 314,051 |
| 2026-09-15 | 601.80 | 601.80 | 592.00 | 594.00 | 594.00 | 163,051 |
| 2026-09-14 | 602.40 | 608.80 | 591.80 | 601.00 | 601.00 | 278,006 |
| 2026-09-11 | 608.80 | 614.80 | 595.20 | 603.40 | 603.40 | 209,880 |
| 2026-09-10 | 603.00 | 613.00 | 600.60 | 608.20 | 608.20 | 127,955 |
| 2026-09-09 | 610.00 | 610.40 | 595.00 | 605.00 | 605.00 | 243,607 |
| 2026-09-08 | 593.80 | 630.40 | 586.80 | 610.20 | 610.20 | 1,612,526 |
| 2026-09-07 | 589.00 | 603.40 | 583.20 | 593.40 | 593.40 | 333,720 |
| 2026-09-04 | 589.60 | 597.20 | 576.20 | 585.40 | 585.40 | 308,610 |
| 2026-09-03 | 573.00 | 594.80 | 566.20 | 574.00 | 574.00 | 283,726 |
| 2026-09-02 | 574.40 | 575.00 | 565.00 | 571.20 | 571.20 | 130,642 |
| 2026-09-01 | 582.00 | 595.00 | 569.20 | 576.80 | 576.80 | 368,618 |
| 2026-08-31 | 565.00 | 589.00 | 551.80 | 575.00 | 575.00 | 552,094 |
| 2026-08-28 | 576.20 | 598.00 | 558.00 | 562.80 | 562.80 | 678,418 |
| 2026-08-27 | 600.60 | 602.20 | 564.00 | 575.40 | 575.40 | 814,031 |
| 2026-08-26 | 612.00 | 616.60 | 586.40 | 604.60 | 604.60 | 336,610 |
| 2026-08-25 | 596.40 | 618.00 | 596.20 | 611.20 | 611.20 | 382,398 |
| 2026-08-24 | 617.80 | 620.80 | 588.00 | 595.00 | 595.00 | 597,196 |
| 2026-08-21 | 615.40 | 622.60 | 600.40 | 615.00 | 615.00 | 381,562 |
| 2026-08-20 | 621.40 | 635.00 | 604.40 | 616.20 | 616.20 | 483,447 |
| 2026-08-19 | 631.00 | 650.00 | 607.00 | 621.80 | 621.80 | 587,133 |
| 2026-08-18 | 595.40 | 631.20 | 592.80 | 612.00 | 612.00 | 993,941 |
| 2026-08-17 | 603.00 | 610.00 | 573.20 | 595.00 | 595.00 | 1,258,665 |
| 2026-08-14 | 601.60 | 632.40 | 577.60 | 594.40 | 594.40 | 2,190,128 |
| 2026-08-13 | 623.80 | 626.60 | 583.60 | 592.60 | 592.60 | 1,564,706 |
| 2026-08-12 | 648.80 | 650.20 | 616.80 | 633.80 | 633.80 | 857,641 |
| 2026-08-11 | 670.80 | 671.00 | 637.40 | 653.00 | 653.00 | 1,264,546 |
| 2026-08-10 | 624.60 | 676.40 | 620.00 | 641.40 | 641.40 | 2,139,574 |
| 2026-08-07 | 665.60 | 665.80 | 620.20 | 632.00 | 632.00 | 2,203,992 |
| 2026-08-06 | 643.80 | 675.00 | 607.20 | 656.00 | 656.00 | 4,177,341 |
| 2026-08-05 | 550.00 | 646.60 | 536.40 | 635.00 | 635.00 | 6,317,423 |
| 2026-08-04 | 552.20 | 559.40 | 528.00 | 543.20 | 543.20 | 1,004,130 |
| 2026-08-03 | 490.60 | 555.00 | 490.60 | 533.40 | 533.40 | 2,485,966 |
| 2026-07-31 | 481.80 | 494.00 | 462.80 | 482.00 | 482.00 | 446,688 |
| 2026-07-30 | 453.60 | 509.20 | 451.40 | 475.40 | 475.40 | 1,843,780 |
| 2026-07-29 | 449.00 | 460.00 | 445.20 | 450.80 | 450.80 | 317,895 |
| 2026-07-28 | 462.20 | 472.60 | 437.40 | 442.80 | 442.80 | 770,356 |
Page 1 of 22 · 1,270 trading daysOlder →
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.