Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	31.100	31.400	30.600	30.900	28.838	111,402
2023-07-05	31.100	31.150	30.500	30.800	28.745	85,463
2023-07-04	31.200	31.400	30.500	30.800	28.745	109,402
2023-07-03	31.700	31.950	30.900	31.150	29.071	152,314
2023-06-30	31.900	32.100	31.000	31.450	29.351	136,420
2023-06-29	31.900	32.350	31.550	31.900	29.771	207,653
2023-06-28	30.600	32.000	30.350	31.500	29.398	550,409
2023-06-27	30.600	30.850	30.050	30.550	28.511	157,079
2023-06-26	31.400	31.400	25.500	30.600	28.558	531,079
2023-06-23	32.050	32.200	30.550	31.400	29.305	245,183
2023-06-22	32.000	32.100	31.600	31.900	29.771	129,483
2023-06-21	31.900	32.150	30.300	31.950	29.818	302,253
2023-06-20	32.400	32.500	31.100	31.450	29.351	257,234
2023-06-19	32.350	33.250	31.100	32.150	30.005	488,219
2023-06-16	32.950	33.000	31.800	32.100	29.958	354,939
2023-06-15	31.700	33.250	31.050	32.600	30.425	1,242,804
2023-06-14	30.500	31.400	30.500	31.400	29.305	288,763
2023-06-13	30.700	30.800	29.800	30.500	28.465	215,793
2023-06-09	30.900	31.000	30.150	30.250	28.232	339,888
2023-06-08	30.450	31.200	30.450	30.900	28.838	712,765
2023-06-07	29.350	30.600	29.050	30.250	28.232	761,587
2023-06-06	29.150	29.450	28.350	29.150	27.205	168,048
2023-06-05	29.650	29.800	28.900	29.350	27.392	355,993
2023-06-02	29.550	29.850	29.200	29.550	27.578	220,796
2023-06-01	30.100	30.200	29.100	29.450	27.485	344,763
2023-05-31	30.050	30.350	29.700	30.050	28.045	180,532
2023-05-30	30.000	30.400	29.600	29.900	27.905	242,477
2023-05-29	30.150	30.300	29.550	30.050	28.045	256,924
2023-05-26	29.100	30.650	29.100	29.900	27.905	307,201
2023-05-25	30.500	30.500	29.100	29.400	27.438	391,960
2023-05-24	29.400	31.300	29.200	29.900	27.905	837,914
2023-05-23	29.650	29.650	29.050	29.300	27.345	131,012
2023-05-22	29.750	30.150	29.550	29.650	27.672	138,762
2023-05-19	31.050	31.150	28.800	29.750	27.765	683,762
2023-05-18	31.700	31.800	30.850	30.900	28.838	196,247
2023-05-17	30.950	31.600	30.650	31.350	29.258	295,540
2023-05-16	31.700	31.900	30.500	31.200	29.118	330,053
2023-05-15	30.500	31.950	30.250	31.550	29.445	529,728
2023-05-12	31.000	31.000	30.000	30.300	28.278	176,287
2023-05-11	29.750	31.700	29.600	31.050	28.978	680,792
2023-05-10	28.650	29.900	27.700	29.450	27.485	401,799
2023-05-08	28.950	29.550	27.900	28.400	26.505	169,803
2023-05-05	29.100	29.800	28.800	28.900	26.972	228,165
2023-05-04	28.850	29.950	28.850	29.050	27.112	274,128
2023-05-03	30.250	30.550	27.900	28.800	26.878	1,123,899
2023-05-02	32.450	32.450	28.500	30.050	28.045	684,432
2023-04-28	32.850	32.900	31.650	32.050	29.911	389,195
2023-04-27	32.500	32.750	32.250	32.550	30.378	279,969
2023-04-26	32.300	33.000	32.050	32.350	30.191	353,357
2023-04-25	32.950	33.100	32.100	32.300	30.145	255,539
2023-04-24	32.000	33.200	31.550	32.550	30.378	295,422
2023-04-21	32.250	32.550	31.450	31.850	29.725	225,876
2023-04-20	32.800	32.800	30.700	32.100	29.958	383,568
2023-04-19	32.650	34.900	30.100	31.800	29.678	2,121,374
2023-04-18	33.200	33.250	32.100	32.700	30.518	285,197
2023-04-17	33.150	33.800	31.950	33.050	30.845	664,751
2023-04-14	30.400	33.450	29.800	33.100	30.891	1,596,454
2023-04-13	32.150	32.150	27.900	30.050	28.045	811,618
2023-04-12	32.350	32.500	30.050	32.000	29.865	696,948
2023-04-11	33.850	33.850	32.000	32.350	30.191	599,586

← NewerPage 15 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.