Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	27.500	27.900	26.050	26.050	24.693	587,736
2023-12-20	28.700	30.700	26.350	27.000	25.593	1,921,333
2023-12-19	25.000	29.800	24.900	28.300	26.826	2,139,732
2023-12-18	23.900	25.000	23.800	24.800	23.508	344,593
2023-12-15	24.350	24.350	22.750	23.900	22.655	357,696
2023-12-14	23.650	24.650	23.550	23.700	22.465	178,170
2023-12-13	23.600	23.850	23.100	23.650	22.418	158,370
2023-12-12	23.900	24.050	22.900	23.500	22.276	172,456
2023-12-11	24.450	24.450	23.500	23.650	22.418	79,299
2023-12-08	24.750	25.000	23.700	24.450	23.176	101,599
2023-12-07	24.350	24.750	22.550	24.500	23.224	321,781
2023-12-06	25.250	25.800	23.900	24.350	23.081	150,795
2023-12-05	26.450	26.550	24.200	25.250	23.935	214,661
2023-12-04	27.400	27.600	26.350	26.450	25.072	142,786
2023-12-01	28.000	28.000	27.150	27.300	25.878	56,242
2023-11-30	28.750	28.850	27.650	28.000	26.541	116,498
2023-11-29	27.550	28.700	27.550	28.500	27.015	148,467
2023-11-28	27.250	27.700	26.750	27.550	26.115	110,363
2023-11-27	28.250	28.450	26.250	27.100	25.688	377,104
2023-11-24	28.850	28.950	28.000	28.250	26.778	90,803
2023-11-23	29.650	29.700	28.700	28.800	27.300	141,357
2023-11-22	29.800	30.200	29.200	29.400	27.868	185,072
2023-11-21	29.850	30.000	29.100	29.700	28.153	93,342
2023-11-20	30.100	30.100	28.850	29.850	28.295	234,822
2023-11-17	30.850	30.900	29.500	30.050	28.484	92,925
2023-11-16	29.950	31.450	29.900	30.550	28.958	223,844
2023-11-15	28.100	30.150	28.050	29.700	28.153	249,114
2023-11-14	30.300	30.300	27.200	28.600	27.110	490,066
2023-11-13	31.850	31.950	29.900	30.150	28.579	398,357
2023-11-10	33.150	33.250	31.150	31.950	30.285	487,194
2023-11-09	33.550	33.650	32.900	33.150	31.423	97,207
2023-11-08	33.950	34.100	33.200	33.550	31.802	134,620
2023-11-07	33.450	33.900	33.450	33.750	31.992	106,004
2023-11-06	33.300	33.600	33.250	33.450	31.707	81,518
2023-11-03	33.950	34.050	33.300	33.450	31.707	70,952
2023-11-02	34.700	35.000	33.600	33.650	31.897	212,338
2023-11-01	34.000	34.550	33.500	34.300	32.513	132,404
2023-10-31	34.900	34.950	32.600	33.700	31.944	289,823
2023-10-30	34.800	35.250	34.200	34.250	32.466	138,829
2023-10-27	35.100	35.400	34.050	34.950	33.129	201,571
2023-10-26	36.300	36.300	34.350	34.900	33.082	654,703
2023-10-25	36.100	36.400	35.950	36.000	34.124	185,476
2023-10-24	36.400	36.450	35.950	36.100	34.219	247,603
2023-10-23	36.700	37.150	35.900	36.250	34.361	229,347
2023-10-20	36.850	37.700	36.000	36.400	34.504	410,316
2023-10-19	35.900	37.300	35.850	37.000	35.072	457,196
2023-10-18	36.300	36.600	35.800	35.900	34.030	191,297
2023-10-17	36.000	36.350	35.800	36.250	34.361	288,681
2023-10-16	36.200	36.500	35.350	35.900	34.030	342,566
2023-10-13	36.100	36.400	35.800	36.050	34.172	99,221
2023-10-12	36.050	36.150	35.350	36.000	34.124	160,135
2023-10-11	36.200	36.200	35.700	36.050	34.172	231,339
2023-10-10	36.050	36.500	35.350	36.200	34.314	271,097
2023-10-09	35.600	36.500	35.500	36.050	34.172	188,198
2023-10-06	36.100	36.100	35.100	35.600	33.745	126,849
2023-10-05	36.400	36.550	35.050	35.500	33.651	299,227
2023-10-04	37.350	37.350	36.200	36.350	34.456	184,047
2023-10-03	37.150	37.450	36.300	36.750	34.835	277,092
2023-10-02	37.100	38.300	36.800	37.200	35.262	543,627
2023-09-29	36.000	37.200	36.000	36.950	35.025	277,324

← NewerPage 13 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.