Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	18.350	18.650	17.200	17.800	17.316	342,071
2024-09-05	18.700	19.150	18.100	18.250	17.753	130,897
2024-09-04	18.300	18.850	18.250	18.650	18.143	67,175
2024-09-03	18.400	19.000	18.250	18.300	17.802	44,480
2024-09-02	18.900	19.650	18.200	18.250	17.753	88,649
2024-08-30	19.650	19.950	18.200	18.850	18.337	183,079
2024-08-29	19.500	19.850	19.200	19.650	19.115	38,543
2024-08-28	19.500	19.600	18.650	19.400	18.872	77,440
2024-08-27	19.950	20.400	19.400	19.500	18.969	87,473
2024-08-26	19.700	20.500	19.550	19.900	19.359	83,724
2024-08-23	20.000	20.350	19.150	19.500	18.969	116,093
2024-08-22	20.650	20.750	19.800	19.900	19.359	265,719
2024-08-21	20.550	21.050	20.150	20.700	20.137	100,748
2024-08-20	20.650	20.900	20.350	20.450	19.894	39,260
2024-08-19	20.400	21.450	20.400	20.600	20.040	430,638
2024-08-16	21.000	21.300	20.000	20.350	19.796	170,652
2024-08-15	20.900	21.250	20.750	21.000	20.429	65,377
2024-08-14	20.900	21.300	20.650	20.850	20.283	110,482
2024-08-13	20.800	21.200	20.500	20.900	20.331	133,311
2024-08-12	21.150	21.200	20.500	20.800	20.234	118,024
2024-08-09	21.250	21.350	21.050	21.050	20.477	24,227
2024-08-08	21.300	21.550	21.150	21.150	20.575	22,564
2024-08-07	21.150	21.650	21.000	21.450	20.866	77,807
2024-08-06	20.950	21.350	20.800	21.150	20.575	110,526
2024-08-05	21.800	21.950	20.400	20.950	20.380	231,442
2024-08-02	21.900	22.100	21.600	21.800	21.207	29,066
2024-08-01	21.850	22.000	21.400	21.900	21.304	78,056
2024-07-31	21.650	21.850	21.500	21.800	21.207	20,132
2024-07-30	21.350	21.750	21.100	21.650	21.061	85,450
2024-07-29	22.000	22.100	21.200	21.350	20.769	91,939
2024-07-26	22.600	22.750	21.600	22.000	21.401	148,672
2024-07-25	22.550	22.750	21.900	22.500	21.888	158,216
2024-07-24	22.200	22.750	22.200	22.550	21.936	135,568
2024-07-23	22.250	22.700	21.700	22.050	21.450	194,115
2024-07-22	22.150	22.800	22.000	22.100	21.499	122,320
2024-07-19	22.100	22.500	22.000	22.150	21.547	64,930
2024-07-18	21.400	23.000	21.250	22.100	21.499	124,771
2024-07-17	21.450	21.700	20.900	21.350	20.769	83,405
2024-07-16	21.250	21.500	20.650	21.450	20.866	140,113
2024-07-15	21.950	21.950	21.100	21.350	20.769	117,523
2024-07-12	22.100	22.350	21.600	21.950	21.353	49,362
2024-07-11	21.350	22.150	21.100	22.050	21.450	79,730
2024-07-10	22.250	22.250	21.000	21.050	20.477	161,597
2024-07-09	23.100	23.400	22.000	22.000	21.401	254,127
2024-07-08	23.750	24.200	23.050	23.450	22.228	212,626
2024-07-05	24.100	24.350	23.600	23.700	22.465	54,909
2024-07-04	24.200	24.900	23.900	24.150	22.892	265,657
2024-07-03	24.500	24.800	24.000	24.200	22.939	74,586
2024-07-02	23.850	25.100	23.850	24.400	23.129	279,681
2024-07-01	23.650	23.950	23.250	23.800	22.560	111,134
2024-06-28	23.750	24.200	23.400	23.500	22.276	118,814
2024-06-27	23.800	24.200	23.400	23.700	22.465	105,622
2024-06-26	23.750	24.150	23.150	23.750	22.513	190,053
2024-06-25	23.350	24.850	23.050	23.650	22.418	397,477
2024-06-24	23.850	23.900	23.000	23.350	22.134	102,115
2024-06-21	24.000	24.500	23.800	23.850	22.607	118,573
2024-06-20	23.450	24.850	23.050	23.900	22.655	170,786
2024-06-19	23.900	24.450	23.250	23.450	22.228	67,545
2024-06-18	24.650	24.650	23.000	23.900	22.655	199,959
2024-06-17	24.750	25.200	24.600	24.650	23.366	95,129

← NewerPage 10 of 22 · 1,273 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.