Svetofor Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 24.750 | 24.850 | 24.200 | 24.700 | 23.413 | 111,227 |
| 2024-06-13 | 23.000 | 24.900 | 22.500 | 24.650 | 23.366 | 171,403 |
| 2024-06-11 | 25.550 | 25.850 | 24.800 | 25.000 | 23.698 | 98,470 |
| 2024-06-10 | 25.550 | 26.400 | 25.200 | 25.300 | 23.982 | 156,753 |
| 2024-06-07 | 24.700 | 26.000 | 24.700 | 25.550 | 24.219 | 239,871 |
| 2024-06-06 | 25.000 | 25.500 | 24.200 | 24.600 | 23.318 | 371,243 |
| 2024-06-05 | 24.800 | 26.300 | 24.650 | 25.200 | 23.887 | 161,622 |
| 2024-06-04 | 23.950 | 24.950 | 23.400 | 24.650 | 23.366 | 238,252 |
| 2024-06-03 | 24.950 | 25.150 | 22.050 | 23.450 | 22.228 | 357,375 |
| 2024-05-31 | 25.200 | 25.500 | 24.200 | 24.900 | 23.603 | 134,423 |
| 2024-05-30 | 25.800 | 26.250 | 25.200 | 25.200 | 23.887 | 249,423 |
| 2024-05-29 | 26.700 | 26.750 | 25.400 | 25.800 | 24.456 | 431,955 |
| 2024-05-28 | 27.650 | 27.850 | 25.600 | 26.600 | 25.214 | 569,724 |
| 2024-05-27 | 28.900 | 29.900 | 27.100 | 27.350 | 25.925 | 372,020 |
| 2024-05-24 | 28.200 | 30.150 | 28.000 | 28.900 | 27.394 | 1,144,908 |
| 2024-05-23 | 27.700 | 28.500 | 27.500 | 28.000 | 26.541 | 320,560 |
| 2024-05-22 | 29.150 | 29.150 | 27.500 | 27.750 | 26.304 | 751,725 |
| 2024-05-21 | 29.750 | 29.750 | 28.600 | 28.950 | 27.442 | 289,769 |
| 2024-05-20 | 30.350 | 30.450 | 28.800 | 29.850 | 28.295 | 540,519 |
| 2024-05-17 | 30.000 | 31.400 | 29.250 | 30.350 | 28.769 | 1,339,124 |
| 2024-05-16 | 28.850 | 29.950 | 28.100 | 29.000 | 27.489 | 715,034 |
| 2024-05-15 | 31.400 | 31.400 | 28.550 | 28.850 | 27.347 | 2,236,183 |
| 2024-05-14 | 26.950 | 31.400 | 26.600 | 31.150 | 29.527 | 4,142,179 |
| 2024-05-13 | 27.000 | 27.100 | 26.700 | 26.800 | 25.404 | 59,091 |
| 2024-05-10 | 26.800 | 27.000 | 26.700 | 27.000 | 25.593 | 21,123 |
| 2024-05-08 | 27.050 | 27.050 | 26.500 | 26.750 | 25.356 | 80,921 |
| 2024-05-07 | 27.050 | 27.100 | 26.500 | 27.000 | 25.593 | 100,081 |
| 2024-05-06 | 27.200 | 27.200 | 26.500 | 27.050 | 25.641 | 131,752 |
| 2024-05-03 | 27.200 | 27.300 | 26.650 | 27.000 | 25.593 | 106,636 |
| 2024-05-02 | 27.100 | 27.400 | 27.000 | 27.150 | 25.736 | 148,669 |
| 2024-04-30 | 27.200 | 27.800 | 27.000 | 27.100 | 25.688 | 214,421 |
| 2024-04-29 | 27.350 | 27.700 | 26.950 | 27.200 | 25.783 | 93,133 |
| 2024-04-27 | 27.400 | 27.400 | 27.150 | 27.250 | 25.830 | 45,653 |
| 2024-04-26 | 27.450 | 27.850 | 27.000 | 27.350 | 25.925 | 145,400 |
| 2024-04-25 | 27.300 | 27.950 | 26.950 | 27.450 | 26.020 | 323,483 |
| 2024-04-24 | 28.400 | 28.650 | 27.450 | 27.900 | 26.446 | 172,435 |
| 2024-04-23 | 28.450 | 28.600 | 28.150 | 28.350 | 26.873 | 69,404 |
| 2024-04-22 | 28.200 | 28.750 | 27.950 | 28.350 | 26.873 | 62,635 |
| 2024-04-19 | 27.750 | 29.000 | 27.600 | 28.200 | 26.731 | 387,003 |
| 2024-04-18 | 27.900 | 28.050 | 27.300 | 27.750 | 26.304 | 158,897 |
| 2024-04-17 | 28.350 | 28.400 | 27.350 | 27.850 | 26.399 | 249,321 |
| 2024-04-16 | 28.500 | 28.650 | 28.150 | 28.200 | 26.731 | 95,616 |
| 2024-04-15 | 28.000 | 28.750 | 27.900 | 28.500 | 27.015 | 175,111 |
| 2024-04-12 | 29.000 | 29.000 | 28.000 | 28.300 | 26.826 | 184,376 |
| 2024-04-11 | 29.000 | 29.450 | 28.600 | 28.650 | 27.157 | 153,011 |
| 2024-04-10 | 28.950 | 29.000 | 28.050 | 28.700 | 27.205 | 139,271 |
| 2024-04-09 | 28.900 | 29.700 | 28.550 | 28.700 | 27.205 | 241,739 |
| 2024-04-08 | 29.400 | 29.700 | 28.550 | 29.100 | 27.584 | 271,392 |
| 2024-04-05 | 28.750 | 29.050 | 28.150 | 28.750 | 27.252 | 180,405 |
| 2024-04-04 | 29.350 | 29.500 | 27.900 | 28.800 | 27.300 | 248,205 |
| 2024-04-03 | 29.050 | 29.450 | 28.600 | 29.100 | 27.584 | 281,753 |
| 2024-04-02 | 28.400 | 28.950 | 28.400 | 28.700 | 27.205 | 178,951 |
| 2024-04-01 | 27.850 | 28.450 | 27.400 | 28.400 | 26.920 | 192,946 |
| 2024-03-29 | 27.650 | 27.900 | 27.250 | 27.700 | 26.257 | 206,977 |
| 2024-03-28 | 28.050 | 28.100 | 27.300 | 27.550 | 26.115 | 124,300 |
| 2024-03-27 | 28.150 | 28.550 | 27.700 | 28.000 | 26.541 | 92,366 |
| 2024-03-26 | 27.650 | 28.600 | 27.550 | 28.150 | 26.683 | 263,070 |
| 2024-03-25 | 28.500 | 28.750 | 27.500 | 28.000 | 26.541 | 145,071 |
| 2024-03-22 | 27.900 | 29.850 | 27.900 | 28.450 | 26.968 | 293,917 |
| 2024-03-21 | 27.000 | 28.050 | 27.000 | 27.900 | 26.446 | 160,574 |
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.