Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	33.650	33.900	32.500	33.500	31.265	358,363
2023-04-07	34.250	35.950	32.000	33.550	31.311	1,305,418
2023-04-06	32.000	36.750	31.300	34.250	31.965	4,052,124
2023-04-05	30.200	31.900	28.700	30.350	28.325	1,751,472
2023-04-04	28.250	33.250	28.050	30.150	28.138	4,153,004
2023-04-03	26.800	28.700	26.600	27.850	25.992	1,856,988
2023-03-31	26.300	27.000	26.050	26.650	24.872	739,751
2023-03-30	26.500	26.550	26.050	26.250	24.498	312,280
2023-03-29	26.000	26.350	25.650	26.050	24.312	276,608
2023-03-28	26.300	26.550	25.900	26.000	24.265	395,612
2023-03-27	26.800	27.350	25.300	26.400	24.638	448,678
2023-03-24	25.100	27.500	25.100	26.600	24.825	1,602,866
2023-03-23	25.550	25.700	25.150	25.500	23.798	216,675
2023-03-22	25.600	25.800	25.300	25.500	23.798	166,178
2023-03-21	25.450	25.800	25.350	25.350	23.658	244,335
2023-03-20	25.650	25.800	25.000	25.450	23.752	472,288
2023-03-17	25.700	26.100	25.500	25.600	23.892	205,006
2023-03-16	26.100	26.150	25.350	25.700	23.985	238,852
2023-03-15	25.600	26.400	25.250	26.000	24.265	399,405
2023-03-14	26.000	26.000	24.850	25.550	23.845	337,475
2023-03-13	26.600	26.900	25.550	25.800	24.078	345,273
2023-03-10	26.200	27.400	26.100	26.400	24.638	407,229
2023-03-09	26.950	28.300	25.900	26.450	24.685	1,057,060
2023-03-07	25.150	27.750	25.000	27.300	25.478	2,355,217
2023-03-06	23.100	27.000	23.050	25.150	23.472	2,131,308
2023-03-03	23.150	23.400	22.700	23.350	21.792	172,458
2023-03-02	23.750	23.800	22.700	23.150	21.605	436,465
2023-03-01	23.100	23.750	23.000	23.500	21.932	294,000
2023-02-28	22.950	23.350	22.850	23.150	21.605	223,419
2023-02-27	22.800	23.050	22.600	22.850	21.325	265,566
2023-02-24	22.800	23.000	22.750	22.800	21.279	114,176
2023-02-22	23.650	23.700	22.100	22.850	21.325	638,694
2023-02-21	23.400	24.000	23.000	23.600	22.025	556,210
2023-02-20	23.650	23.750	22.850	23.300	21.745	287,615
2023-02-17	23.000	24.350	22.800	23.700	22.119	669,195
2023-02-16	21.850	24.900	21.650	23.650	22.072	1,866,480
2023-02-15	25.350	25.350	21.700	21.850	20.392	1,576,575
2023-02-14	28.000	28.850	24.100	24.550	22.912	3,959,536
2023-02-13	21.500	29.650	21.250	28.000	26.132	15,396,276
2023-02-10	21.600	21.650	20.500	21.300	19.879	704,569
2023-02-09	20.550	21.700	20.200	21.400	19.972	1,186,201
2023-02-08	21.100	21.800	19.800	20.200	18.852	1,315,439
2023-02-07	18.950	22.150	18.650	20.750	19.365	2,885,736
2023-02-06	18.950	19.100	18.650	18.900	17.639	229,623
2023-02-03	18.800	19.200	18.550	18.800	17.546	391,890
2023-02-02	18.750	18.800	18.550	18.700	17.452	179,275
2023-02-01	18.800	18.800	18.450	18.550	17.312	282,068
2023-01-31	18.600	18.900	18.550	18.600	17.359	337,672
2023-01-30	18.700	18.850	18.450	18.550	17.312	216,877
2023-01-27	18.700	18.900	18.500	18.700	17.452	233,902
2023-01-26	19.100	19.250	18.400	18.700	17.452	281,029
2023-01-25	19.100	19.350	18.600	18.800	17.546	592,772
2023-01-24	18.400	19.400	18.250	19.100	17.826	726,549
2023-01-23	18.850	18.850	17.850	18.450	17.219	647,211
2023-01-20	19.200	19.400	18.100	18.500	17.266	437,043
2023-01-19	18.100	19.250	17.700	19.000	17.732	957,545
2023-01-18	17.600	18.250	17.600	18.050	16.846	385,949
2023-01-17	17.900	17.950	17.600	17.600	16.426	290,098
2023-01-16	18.050	18.150	17.550	17.950	16.752	379,688
2023-01-13	18.250	18.250	17.550	18.000	16.799	298,962

← NewerPage 16 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.