Svetofor Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.520	9.640	9.480	9.560	9.560	78,127
2026-10-16	9.540	9.580	9.400	9.540	9.540	38,304
2026-10-15	9.580	9.580	9.520	9.540	9.540	19,811
2026-10-14	9.540	9.600	9.520	9.560	9.560	35,962
2026-10-13	9.500	9.560	9.060	9.500	9.500	190,906
2026-10-12	9.600	9.600	9.360	9.480	9.480	230,058
2026-10-09	9.600	9.660	9.500	9.560	9.560	118,987
2026-10-08	9.660	9.680	9.480	9.640	9.640	30,662
2026-10-07	9.680	9.720	9.580	9.660	9.660	30,083
2026-10-06	9.620	9.700	9.620	9.680	9.680	30,318
2026-10-05	9.700	9.820	9.540	9.640	9.640	122,151
2026-10-02	9.700	9.740	9.660	9.700	9.700	17,100
2026-10-01	9.680	9.740	9.640	9.720	9.720	8,496
2026-09-30	9.780	9.780	9.600	9.680	9.680	27,157
2026-09-29	9.760	9.800	9.620	9.760	9.760	24,766
2026-09-28	9.780	9.820	9.680	9.700	9.700	26,639
2026-09-25	9.800	9.860	9.720	9.720	9.720	53,578
2026-09-24	9.780	9.880	9.720	9.820	9.820	67,483
2026-09-23	9.880	9.920	9.680	9.700	9.700	113,014
2026-09-22	9.860	10.000	9.800	9.940	9.940	92,952
2026-09-21	9.860	9.900	9.760	9.800	9.800	55,353
2026-09-18	9.900	9.940	9.760	9.820	9.820	38,738
2026-09-17	9.920	9.960	9.800	9.880	9.880	28,638
2026-09-16	9.920	9.920	9.760	9.900	9.900	87,874
2026-09-15	9.940	10.240	9.860	9.940	9.940	108,747
2026-09-14	9.920	10.100	9.800	9.940	9.940	148,373
2026-09-11	9.920	10.000	9.820	9.920	9.920	72,025
2026-09-10	10.080	10.160	9.740	10.040	10.040	95,624
2026-09-09	10.160	10.180	10.000	10.080	10.080	27,397
2026-09-08	10.120	10.220	10.080	10.140	10.140	52,465
2026-09-07	10.040	10.140	9.900	10.080	10.080	186,504
2026-09-04	9.980	10.100	9.960	10.020	10.020	30,793
2026-09-03	10.080	10.200	9.860	10.080	10.080	203,074
2026-09-02	10.220	10.380	9.980	10.020	10.020	114,060
2026-09-01	10.180	10.340	10.160	10.300	10.300	91,714
2026-08-31	9.960	10.200	9.900	10.000	10.000	83,838
2026-08-28	9.820	10.080	9.820	10.040	10.040	34,921
2026-08-27	9.920	9.920	9.740	9.840	9.840	45,839
2026-08-26	9.740	10.400	9.700	10.060	10.060	470,190
2026-08-25	9.700	9.780	9.580	9.640	9.640	58,240
2026-08-24	9.960	10.000	9.580	9.680	9.680	126,978
2026-08-21	9.800	10.000	9.660	9.940	9.940	23,034
2026-08-20	10.140	10.160	9.780	10.000	10.000	61,030
2026-08-19	9.940	10.140	9.880	10.000	10.000	65,461
2026-08-18	9.620	9.960	9.620	9.860	9.860	141,209
2026-08-17	9.820	9.820	9.560	9.620	9.620	60,081
2026-08-14	9.940	10.220	9.680	9.780	9.780	167,193
2026-08-13	10.100	10.340	9.760	9.900	9.900	394,238
2026-08-12	10.900	10.920	10.020	10.780	10.780	518,884
2026-08-11	10.880	10.960	10.800	10.900	10.900	71,789
2026-08-10	10.820	11.100	10.620	10.800	10.800	209,958
2026-08-07	10.840	11.140	10.780	10.880	10.880	198,178
2026-08-06	11.100	11.200	10.420	10.760	10.760	360,231
2026-08-05	11.180	11.400	10.900	11.060	11.060	394,579
2026-08-04	10.620	12.320	10.540	11.180	11.180	1,959,899
2026-08-03	10.460	10.700	10.400	10.600	10.600	296,433
2026-07-31	10.500	10.600	10.300	10.400	10.400	196,058
2026-07-30	10.520	10.640	10.280	10.360	10.360	336,855
2026-07-29	10.520	10.560	10.160	10.360	10.360	293,141
2026-07-28	10.680	11.300	10.400	10.540	10.540	378,381

Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0448 RUB
2025-12-30	0.1000 RUB
2025-10-14	0.1000 RUB
2025-07-08	0.1000 RUB
2024-07-09	0.6000 RUB
2023-07-10	0.4707 RUB
2021-06-25	0.8400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.