Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	17.350	17.350	16.600	16.800	15.679	62,185
2022-10-18	17.300	17.650	17.000	17.250	16.099	75,633
2022-10-17	17.100	17.300	16.700	17.200	16.052	54,939
2022-10-14	16.900	17.000	16.600	16.850	15.726	31,629
2022-10-13	16.850	17.100	16.600	16.800	15.679	65,580
2022-10-12	16.850	16.900	16.500	16.800	15.679	61,328
2022-10-11	16.600	17.200	16.300	16.850	15.726	88,524
2022-10-10	16.650	16.800	16.300	16.600	15.492	75,597
2022-10-07	17.100	17.850	16.300	16.600	15.492	250,949
2022-10-06	17.000	17.300	16.700	17.000	15.866	138,067
2022-10-05	17.000	17.100	16.500	16.950	15.819	17,694
2022-10-04	17.300	17.350	16.800	16.900	15.772	91,409
2022-10-03	16.700	17.300	16.500	17.200	16.052	57,645
2022-09-30	16.800	17.600	16.350	16.700	15.586	90,611
2022-09-29	17.900	18.000	16.000	16.800	15.679	153,792
2022-09-28	17.850	18.400	17.550	17.750	16.566	54,201
2022-09-27	18.500	18.500	17.500	17.850	16.659	53,398
2022-09-26	18.400	19.600	16.700	17.850	16.659	239,855
2022-09-23	18.900	19.600	17.550	18.400	17.172	310,206
2022-09-22	18.650	19.200	18.500	18.700	17.452	97,213
2022-09-21	18.850	19.450	16.500	18.750	17.499	168,500
2022-09-20	20.300	20.800	18.050	19.000	17.732	453,226
2022-09-19	20.050	20.300	19.700	20.250	18.899	128,484
2022-09-16	20.150	20.200	19.900	20.050	18.712	64,925
2022-09-15	19.950	20.450	19.950	20.100	18.759	75,913
2022-09-14	20.150	20.200	19.650	19.850	18.525	103,301
2022-09-13	20.500	20.500	20.050	20.100	18.759	128,679
2022-09-12	20.100	20.500	19.750	20.300	18.945	263,199
2022-09-09	20.000	20.150	19.700	20.050	18.712	130,094
2022-09-08	20.050	20.550	19.750	20.000	18.665	261,636
2022-09-07	20.250	20.800	19.800	20.100	18.759	319,014
2022-09-06	20.250	21.500	19.100	20.000	18.665	1,111,862
2022-09-05	19.000	20.950	19.000	19.950	18.619	622,621
2022-09-02	18.850	19.150	18.700	19.150	17.872	132,676
2022-09-01	18.800	19.000	18.650	18.800	17.546	128,764
2022-08-31	18.800	19.150	18.500	18.800	17.546	225,366
2022-08-30	18.700	19.100	18.550	18.750	17.499	229,769
2022-08-29	18.750	18.800	18.550	18.750	17.499	122,127
2022-08-26	18.850	18.850	18.450	18.750	17.499	145,708
2022-08-25	18.650	18.800	18.500	18.750	17.499	55,065
2022-08-24	19.000	19.050	18.550	18.650	17.406	139,929
2022-08-23	18.700	19.600	18.650	18.900	17.639	134,100
2022-08-22	18.200	18.750	18.200	18.650	17.406	75,021
2022-08-19	18.700	18.850	18.450	18.550	17.312	82,018
2022-08-18	19.000	19.000	18.450	18.700	17.452	312,761
2022-08-17	18.700	19.600	18.650	19.250	17.966	328,077
2022-08-16	18.600	18.800	17.800	18.700	17.452	183,253
2022-08-15	18.700	19.000	18.400	18.600	17.359	146,332
2022-08-12	18.950	19.450	18.450	18.700	17.452	326,188
2022-08-11	19.600	23.450	18.400	18.900	17.639	1,811,864
2022-08-10	19.550	19.900	18.650	19.600	18.292	75,153
2022-08-09	19.200	19.500	18.850	19.450	18.152	51,248
2022-08-08	19.100	19.250	18.950	19.050	17.779	22,673
2022-08-05	19.200	19.250	18.450	18.950	17.686	78,258
2022-08-04	19.450	19.500	19.000	19.250	17.966	28,486
2022-08-03	19.750	19.750	19.100	19.400	18.106	32,472
2022-08-02	19.550	19.650	19.000	19.150	17.872	61,874
2022-08-01	19.550	19.650	19.150	19.500	18.199	35,291
2022-07-29	19.700	20.350	18.850	19.550	18.246	131,195
2022-07-28	19.200	19.950	18.900	19.600	18.292	112,361

← NewerPage 18 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.