Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	18.250	18.250	17.550	18.000	16.799	298,962
2023-01-12	17.500	18.750	17.150	18.200	16.986	688,235
2023-01-11	17.300	17.500	17.150	17.300	16.146	199,623
2023-01-10	17.300	17.350	17.150	17.300	16.146	89,053
2023-01-09	17.250	17.450	17.100	17.200	16.052	168,307
2023-01-06	17.500	17.500	16.950	17.250	16.099	366,839
2023-01-05	17.550	17.750	17.400	17.400	16.239	119,047
2023-01-04	17.550	17.650	17.350	17.550	16.379	120,649
2023-01-03	17.600	17.700	17.300	17.600	16.426	182,406
2022-12-30	17.500	17.700	17.050	17.450	16.286	408,634
2022-12-29	18.700	18.700	17.150	17.450	16.286	965,093
2022-12-28	19.850	23.000	17.650	17.900	16.706	3,642,104
2022-12-27	17.250	20.450	17.200	19.750	18.432	3,588,704
2022-12-26	17.300	17.400	17.000	17.250	16.099	95,870
2022-12-23	17.000	17.500	16.900	17.350	16.192	113,980
2022-12-22	17.150	17.300	16.950	16.950	15.819	80,261
2022-12-21	17.200	17.300	16.450	17.150	16.006	145,218
2022-12-20	17.150	17.350	17.100	17.250	16.099	59,908
2022-12-19	17.350	17.350	17.100	17.200	16.052	57,099
2022-12-16	17.000	17.550	17.000	17.200	16.052	143,971
2022-12-15	17.450	17.500	17.000	17.150	16.006	113,256
2022-12-14	17.800	17.800	17.300	17.500	16.332	72,249
2022-12-13	17.600	17.650	17.400	17.500	16.332	35,809
2022-12-12	17.700	17.800	17.500	17.600	16.426	43,745
2022-12-09	17.600	18.300	17.400	17.650	16.472	58,133
2022-12-08	17.700	17.800	17.400	17.550	16.379	64,112
2022-12-07	17.750	18.150	17.550	17.550	16.379	32,483
2022-12-06	17.650	17.900	17.400	17.600	16.426	75,912
2022-12-05	17.750	18.000	17.250	17.650	16.472	404,227
2022-12-02	17.950	18.000	17.550	17.700	16.519	45,529
2022-12-01	17.900	18.100	17.600	17.900	16.706	54,422
2022-11-30	18.500	18.500	17.550	17.700	16.519	397,113
2022-11-29	18.100	19.500	17.650	18.250	17.032	813,733
2022-11-28	17.550	18.950	17.550	17.900	16.706	858,666
2022-11-25	17.350	17.600	17.200	17.500	16.332	104,556
2022-11-24	17.400	18.100	17.250	17.300	16.146	139,884
2022-11-23	17.200	17.550	17.100	17.350	16.192	54,407
2022-11-22	17.100	17.350	17.000	17.200	16.052	55,848
2022-11-21	17.300	17.350	16.950	17.000	15.866	71,004
2022-11-18	17.200	17.400	17.050	17.250	16.099	41,521
2022-11-17	17.250	17.350	17.050	17.150	16.006	35,922
2022-11-16	17.250	17.400	17.050	17.150	16.006	23,500
2022-11-15	17.350	17.800	17.000	17.250	16.099	110,591
2022-11-14	16.950	17.650	16.800	17.200	16.052	155,583
2022-11-11	17.050	17.200	16.800	17.000	15.866	41,606
2022-11-10	17.100	17.100	16.800	17.000	15.866	61,131
2022-11-09	17.050	17.150	17.000	17.100	15.959	23,331
2022-11-08	17.250	17.300	16.650	17.000	15.866	131,163
2022-11-07	17.300	17.450	17.050	17.250	16.099	41,336
2022-11-03	17.250	17.350	17.050	17.250	16.099	50,950
2022-11-02	17.350	17.550	17.150	17.250	16.099	50,106
2022-11-01	17.350	17.500	17.100	17.300	16.146	36,426
2022-10-31	17.350	17.500	17.150	17.300	16.146	42,237
2022-10-28	17.400	17.600	17.000	17.350	16.192	299,071
2022-10-27	17.250	19.000	17.000	17.500	16.332	616,961
2022-10-26	17.350	17.350	16.700	17.250	16.099	25,823
2022-10-25	17.050	17.400	16.950	17.300	16.146	136,781
2022-10-24	17.050	17.100	16.900	17.000	15.866	37,593
2022-10-21	17.000	17.300	16.800	17.050	15.912	49,455
2022-10-20	16.950	17.400	16.750	17.000	15.866	47,560

← NewerPage 17 of 22 · 1,271 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.