Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.060	12.120	11.920	12.020	11.963	77,731
2026-04-30	12.000	12.100	11.920	12.000	11.943	50,632
2026-04-29	12.100	12.120	11.720	11.840	11.784	45,322
2026-04-28	12.440	12.580	11.940	12.040	11.983	223,303
2026-04-27	12.680	12.780	12.420	12.560	12.500	108,840
2026-04-24	12.700	12.840	12.560	12.700	12.640	81,824
2026-04-23	12.800	12.860	12.600	12.800	12.739	113,070
2026-04-22	12.740	12.800	12.560	12.700	12.640	94,541
2026-04-21	12.820	12.920	12.580	12.860	12.799	356,706
2026-04-20	13.220	13.260	12.660	13.040	12.978	436,189
2026-04-17	13.280	13.340	13.080	13.140	13.078	112,889
2026-04-16	13.100	13.520	13.040	13.240	13.177	258,458
2026-04-15	12.960	13.660	12.800	13.060	12.998	530,850
2026-04-14	13.460	13.480	12.580	13.300	13.237	912,642
2026-04-13	13.560	13.680	13.200	13.480	13.416	200,268
2026-04-10	13.660	13.720	13.500	13.580	13.516	205,668
2026-04-09	13.740	14.380	13.580	13.800	13.735	643,335
2026-04-08	13.820	13.840	13.700	13.760	13.695	54,913
2026-04-07	13.920	14.000	13.660	13.760	13.695	119,597
2026-04-06	13.840	14.400	13.800	14.040	13.973	629,175
2026-04-03	14.020	14.100	13.540	13.740	13.675	359,595
2026-04-02	14.160	14.180	13.960	14.040	13.973	203,194
2026-04-01	14.400	14.420	13.940	14.160	14.093	198,865
2026-03-31	14.420	14.420	14.340	14.400	14.332	46,675
2026-03-30	14.420	14.480	14.360	14.420	14.352	113,028
2026-03-27	14.480	14.840	14.380	14.420	14.352	168,189
2026-03-26	14.460	14.540	14.380	14.500	14.431	69,560
2026-03-25	14.560	14.560	14.400	14.460	14.391	290,377
2026-03-24	15.100	15.100	14.320	14.400	14.332	557,940
2026-03-23	14.540	15.320	14.420	14.520	14.451	702,678
2026-03-20	14.560	14.620	14.500	14.580	14.511	80,402
2026-03-19	14.660	14.680	14.560	14.580	14.511	80,238
2026-03-18	14.760	14.760	14.580	14.680	14.610	92,896
2026-03-17	14.760	14.800	14.680	14.720	14.650	37,764
2026-03-16	14.660	14.800	14.600	14.720	14.650	131,883
2026-03-13	14.640	14.720	14.580	14.660	14.590	59,366
2026-03-12	14.740	14.740	14.600	14.620	14.551	50,088
2026-03-11	14.740	14.740	14.620	14.700	14.630	23,425
2026-03-10	14.660	14.800	14.620	14.720	14.650	129,923
2026-03-09	14.720	14.940	14.620	14.720	14.650	155,083
2026-03-06	14.800	15.300	14.680	14.800	14.730	727,505
2026-03-05	14.700	14.880	14.680	14.820	14.750	129,290
2026-03-04	14.700	14.860	14.600	14.680	14.610	200,769
2026-03-03	14.700	15.340	14.600	14.760	14.690	773,301
2026-03-02	14.840	14.880	14.600	14.660	14.590	418,299
2026-02-27	14.900	14.920	14.800	14.860	14.790	30,070
2026-02-26	14.880	14.940	14.820	14.900	14.829	60,626
2026-02-25	14.940	15.020	14.820	14.920	14.849	95,590
2026-02-24	14.900	15.180	14.860	14.920	14.849	484,616
2026-02-20	14.820	14.960	14.820	14.920	14.849	119,032
2026-02-19	14.940	14.980	14.780	14.840	14.770	147,426
2026-02-18	14.980	15.000	14.900	14.940	14.869	39,713
2026-02-17	15.040	15.040	14.880	15.000	14.929	88,699
2026-02-16	15.100	15.200	14.760	15.040	14.969	348,841
2026-02-13	15.100	15.220	15.040	15.140	15.068	92,797
2026-02-12	15.160	15.160	15.000	15.080	15.008	107,460
2026-02-11	15.140	15.160	15.040	15.100	15.028	84,301
2026-02-10	15.120	15.140	15.000	15.080	15.008	89,417
2026-02-09	15.200	15.260	15.040	15.080	15.008	121,833
2026-02-06	15.180	15.300	15.080	15.140	15.068	71,421

← NewerPage 3 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.