Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.740	10.960	10.240	10.660	10.660	470,916
2026-07-24	9.700	11.760	9.600	10.720	10.720	1,746,413
2026-07-23	10.000	10.080	9.600	9.720	9.720	82,195
2026-07-22	10.240	10.400	9.900	10.140	10.140	343,438
2026-07-21	9.160	10.800	9.020	10.160	10.160	953,060
2026-07-20	8.460	9.200	8.440	9.040	9.040	247,906
2026-07-17	8.420	8.880	8.400	8.520	8.520	235,369
2026-07-16	9.240	9.240	8.340	8.680	8.680	167,369
2026-07-15	9.400	9.400	9.020	9.140	9.140	89,157
2026-07-14	9.400	9.560	9.320	9.360	9.360	36,343
2026-07-13	9.500	9.640	9.220	9.380	9.380	169,704
2026-07-10	9.660	9.740	9.380	9.440	9.440	84,799
2026-07-09	9.400	9.720	9.380	9.660	9.660	144,120
2026-07-08	9.500	9.740	9.080	9.560	9.560	135,324
2026-07-07	9.840	9.880	9.280	9.440	9.440	356,627
2026-07-06	9.480	11.400	9.440	9.740	9.740	1,212,333
2026-07-03	9.700	9.700	9.380	9.560	9.515	162,680
2026-07-02	10.280	10.420	9.440	9.520	9.475	443,970
2026-07-01	10.100	10.440	10.040	10.200	10.152	164,063
2026-06-30	9.440	10.220	9.420	10.100	10.052	301,623
2026-06-29	8.900	9.520	8.820	9.080	9.037	419,786
2026-06-26	9.460	9.560	8.520	8.600	8.559	686,627
2026-06-25	9.980	10.140	9.160	9.340	9.296	242,814
2026-06-24	10.680	10.700	9.960	10.040	9.992	447,318
2026-06-23	10.680	10.720	10.360	10.420	10.371	247,471
2026-06-22	11.680	11.680	10.580	10.680	10.629	225,806
2026-06-19	11.580	11.700	11.460	11.620	11.565	83,635
2026-06-18	11.700	11.740	11.460	11.640	11.585	39,153
2026-06-17	11.480	11.840	11.400	11.700	11.645	178,769
2026-06-16	11.360	11.880	11.360	11.500	11.445	347,346
2026-06-15	11.300	11.480	11.240	11.360	11.306	80,060
2026-06-11	11.340	11.400	11.200	11.240	11.187	69,098
2026-06-10	11.440	11.460	11.280	11.340	11.286	60,677
2026-06-09	11.480	11.480	11.240	11.420	11.366	89,583
2026-06-08	11.920	11.980	11.220	11.440	11.386	423,883
2026-06-05	12.020	12.160	11.740	11.820	11.764	248,046
2026-06-04	12.360	12.440	11.940	12.000	11.943	277,091
2026-06-03	11.580	13.280	11.480	12.760	12.699	2,118,601
2026-06-02	11.160	11.640	11.100	11.520	11.465	145,205
2026-06-01	11.100	11.220	11.060	11.120	11.067	52,578
2026-05-29	11.280	11.280	11.060	11.120	11.067	27,718
2026-05-28	11.300	11.320	11.200	11.260	11.207	30,162
2026-05-27	11.440	11.480	11.120	11.320	11.266	112,394
2026-05-26	11.520	11.600	11.040	11.400	11.346	155,225
2026-05-25	11.620	11.640	11.440	11.480	11.426	61,369
2026-05-22	11.860	11.860	11.500	11.560	11.505	137,002
2026-05-21	11.880	11.880	11.780	11.820	11.764	22,412
2026-05-20	11.940	11.940	11.820	11.860	11.804	23,294
2026-05-19	11.940	11.980	11.800	11.920	11.863	66,614
2026-05-18	12.040	12.060	11.900	11.980	11.923	34,888
2026-05-15	12.020	12.080	11.900	12.000	11.943	31,514
2026-05-14	12.180	12.180	12.000	12.040	11.983	54,957
2026-05-13	12.160	12.200	12.080	12.100	12.043	29,315
2026-05-12	12.080	12.240	12.020	12.180	12.122	62,293
2026-05-11	11.920	12.140	11.880	12.080	12.023	65,040
2026-05-08	12.400	12.400	11.640	11.760	11.704	209,383
2026-05-07	12.300	12.540	12.060	12.220	12.162	207,538
2026-05-06	12.120	12.300	12.040	12.200	12.142	71,846
2026-05-05	12.020	12.120	11.980	12.060	12.003	46,944
2026-05-04	12.060	12.120	11.920	12.020	11.963	77,731

← NewerPage 2 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.