Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	27.950	28.150	26.950	26.950	25.546	123,470
2024-03-19	28.250	28.250	27.700	27.950	26.494	65,546
2024-03-18	28.100	28.900	27.400	28.250	26.778	179,130
2024-03-15	28.850	28.950	28.500	28.750	27.252	31,162
2024-03-14	29.100	29.100	28.650	28.800	27.300	125,645
2024-03-13	29.600	29.600	28.950	29.100	27.584	38,427
2024-03-12	29.300	29.350	28.550	29.050	27.537	70,386
2024-03-11	29.150	29.800	29.050	29.200	27.679	121,581
2024-03-07	28.950	29.150	28.700	29.150	27.631	147,973
2024-03-06	29.150	29.150	28.750	28.900	27.394	110,884
2024-03-05	29.250	29.450	29.000	29.100	27.584	86,757
2024-03-04	29.150	29.700	28.900	29.200	27.679	229,024
2024-03-01	29.500	29.500	28.800	29.150	27.631	61,936
2024-02-29	29.000	29.200	28.350	29.050	27.537	58,056
2024-02-28	29.300	29.500	28.350	28.700	27.205	153,696
2024-02-27	29.550	29.650	29.100	29.300	27.774	118,113
2024-02-26	29.150	29.750	29.100	29.500	27.963	71,586
2024-02-22	28.550	30.000	28.200	29.000	27.489	122,630
2024-02-21	29.200	29.200	28.150	28.550	27.063	160,240
2024-02-20	30.550	30.550	29.050	29.250	27.726	279,150
2024-02-19	30.200	30.650	30.200	30.350	28.769	51,818
2024-02-16	30.750	30.900	30.300	30.550	28.958	126,015
2024-02-15	30.800	30.850	30.150	30.750	29.148	65,071
2024-02-14	30.900	30.900	30.600	30.650	29.053	53,108
2024-02-13	30.500	31.150	30.300	30.650	29.053	128,408
2024-02-12	30.400	30.550	30.100	30.400	28.816	136,624
2024-02-09	31.200	31.200	30.200	30.400	28.816	210,886
2024-02-08	31.600	31.600	31.100	31.150	29.527	139,044
2024-02-07	31.850	31.850	31.000	31.200	29.575	193,896
2024-02-06	31.950	32.350	31.600	31.850	30.191	96,426
2024-02-05	31.100	32.350	30.900	31.900	30.238	258,740
2024-02-02	31.150	31.250	30.900	31.100	29.480	76,688
2024-02-01	31.500	31.500	31.000	31.100	29.480	116,875
2024-01-31	31.650	31.950	31.350	31.500	29.859	120,958
2024-01-30	31.950	32.150	31.400	31.600	29.954	197,143
2024-01-29	32.250	32.650	31.850	31.950	30.285	208,832
2024-01-26	31.950	32.800	31.500	32.050	30.380	633,186
2024-01-25	30.850	33.600	30.600	31.900	30.238	1,572,206
2024-01-24	30.700	30.750	30.000	30.450	28.864	159,419
2024-01-23	30.450	31.000	30.150	30.350	28.769	161,933
2024-01-22	30.000	30.600	29.650	30.550	28.958	125,969
2024-01-19	30.650	31.200	30.050	30.050	28.484	185,714
2024-01-18	30.650	31.550	29.900	30.650	29.053	502,464
2024-01-17	29.750	30.650	29.350	30.650	29.053	271,181
2024-01-16	29.800	29.850	28.750	29.150	27.631	235,153
2024-01-15	28.900	30.450	28.900	29.550	28.011	312,377
2024-01-12	28.600	30.800	28.300	29.400	27.868	899,795
2024-01-11	28.200	28.750	27.450	28.300	26.826	434,575
2024-01-10	27.400	28.750	27.400	28.200	26.731	469,622
2024-01-09	27.900	27.900	27.100	27.400	25.973	170,227
2024-01-08	27.600	27.850	27.100	27.550	26.115	196,864
2024-01-05	26.850	27.250	26.400	27.100	25.688	230,763
2024-01-04	25.850	26.950	25.550	26.350	24.977	299,973
2024-01-03	24.750	25.750	24.750	25.500	24.172	144,823
2023-12-29	25.500	25.900	24.400	25.000	23.698	360,469
2023-12-28	26.700	26.700	25.450	25.650	24.314	295,505
2023-12-27	26.700	28.200	26.300	26.600	25.214	456,166
2023-12-26	27.100	27.100	25.950	26.700	25.309	274,416
2023-12-25	28.350	28.350	26.150	26.750	25.356	314,226
2023-12-22	26.150	28.650	26.050	27.100	25.688	982,633

← NewerPage 12 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.