Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	36.600	37.150	36.150	36.200	34.314	207,631
2023-09-27	35.700	36.750	35.600	36.350	34.456	193,217
2023-09-26	36.200	36.300	35.000	35.600	33.745	115,873
2023-09-25	36.450	36.500	35.150	36.300	34.409	190,506
2023-09-22	34.700	35.700	34.000	35.700	33.840	183,330
2023-09-21	36.150	36.150	34.500	34.700	32.892	181,062
2023-09-20	36.400	36.900	34.300	36.050	34.172	321,457
2023-09-19	37.000	37.150	35.650	36.400	34.504	290,431
2023-09-18	37.450	38.450	36.150	37.000	35.072	540,040
2023-09-15	35.550	37.650	34.700	37.000	35.072	426,259
2023-09-14	38.800	38.900	32.450	35.750	33.887	1,673,540
2023-09-13	40.050	40.850	38.600	38.850	36.826	329,886
2023-09-12	38.500	41.300	37.500	40.050	37.963	591,456
2023-09-11	38.900	39.450	37.800	38.150	36.162	365,032
2023-09-08	38.800	39.500	37.100	38.950	36.921	559,196
2023-09-07	40.650	40.650	37.800	38.800	36.779	861,406
2023-09-06	40.800	41.500	39.900	40.450	38.343	510,993
2023-09-05	41.750	44.750	39.350	40.600	38.485	2,462,280
2023-09-04	41.700	42.600	41.050	41.650	39.480	658,893
2023-09-01	41.650	43.600	41.300	41.700	39.527	683,364
2023-08-31	42.800	44.800	41.550	42.100	39.907	1,438,090
2023-08-30	40.000	44.000	38.600	42.250	40.049	2,485,029
2023-08-29	40.700	40.750	38.550	39.700	37.632	1,302,566
2023-08-28	39.400	41.700	39.350	40.650	38.532	2,596,217
2023-08-25	36.700	41.750	36.600	38.600	36.589	4,552,655
2023-08-24	35.050	36.850	34.800	36.600	34.693	453,330
2023-08-23	36.700	37.100	35.200	36.100	34.219	588,919
2023-08-22	36.100	36.800	35.000	36.350	34.456	651,292
2023-08-21	34.950	39.350	33.800	36.100	34.219	2,226,361
2023-08-18	33.850	34.700	33.200	33.800	32.039	320,317
2023-08-17	33.700	34.400	32.950	33.550	31.802	385,702
2023-08-16	34.950	35.300	32.600	33.500	31.755	755,297
2023-08-15	33.500	35.450	33.500	34.800	32.987	888,922
2023-08-14	34.750	35.150	33.500	33.500	31.755	660,085
2023-08-11	34.800	35.900	34.450	34.750	32.940	408,351
2023-08-10	33.500	35.800	33.500	34.850	33.034	1,643,571
2023-08-09	32.650	33.400	32.300	33.400	31.660	448,651
2023-08-08	33.300	33.700	30.650	32.600	30.902	908,606
2023-08-07	34.100	34.300	33.000	33.250	31.518	616,043
2023-08-04	35.350	35.800	32.450	33.100	31.376	1,337,646
2023-08-03	35.200	35.950	34.600	35.250	33.414	514,388
2023-08-02	34.900	35.500	34.050	35.050	33.224	744,839
2023-08-01	33.450	36.400	33.300	34.900	33.082	2,898,865
2023-07-31	33.500	33.500	32.100	33.000	31.281	555,846
2023-07-28	33.250	33.500	32.800	33.150	31.423	446,555
2023-07-27	33.350	33.500	32.550	33.200	31.470	575,708
2023-07-26	33.600	34.000	31.800	33.050	31.328	1,223,730
2023-07-25	32.300	33.950	31.800	33.600	31.849	1,080,251
2023-07-24	32.050	32.150	31.200	32.150	30.475	208,716
2023-07-21	31.450	32.200	31.150	31.900	30.238	554,035
2023-07-20	32.000	32.000	30.950	31.400	29.764	377,982
2023-07-19	32.050	32.100	31.300	31.850	30.191	325,867
2023-07-18	32.200	32.250	31.800	31.950	30.285	314,716
2023-07-17	31.900	32.200	31.850	32.000	30.333	166,749
2023-07-14	31.850	32.150	31.500	32.000	30.333	203,019
2023-07-13	32.300	32.600	31.600	31.850	30.191	202,181
2023-07-12	31.500	33.000	31.350	32.250	30.570	667,408
2023-07-11	31.650	31.700	31.250	31.500	29.859	127,250
2023-07-10	30.450	32.150	30.400	31.600	29.954	455,072
2023-07-07	31.000	31.000	30.100	30.500	28.465	157,582

← NewerPage 14 of 22 · 1,270 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.