Svetofor Group PAO historical data

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

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

← NewerPage 11 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.