Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	15.260	15.360	15.120	15.200	15.128	80,638
2026-02-04	15.420	15.420	15.260	15.360	15.287	93,086
2026-02-03	15.400	15.460	15.360	15.360	15.287	132,771
2026-02-02	15.140	15.560	15.100	15.320	15.247	551,493
2026-01-30	15.420	15.420	15.100	15.220	15.148	295,603
2026-01-29	15.400	15.480	15.260	15.300	15.227	359,463
2026-01-28	15.440	15.560	15.200	15.300	15.227	526,515
2026-01-27	15.440	15.620	15.140	15.280	15.208	819,111
2026-01-26	15.480	15.580	15.300	15.460	15.387	421,037
2026-01-23	15.520	15.720	15.360	15.540	15.466	666,093
2026-01-22	15.500	15.660	15.300	15.460	15.387	576,227
2026-01-21	15.740	15.860	15.000	15.380	15.307	1,476,418
2026-01-20	16.020	16.060	15.540	15.740	15.665	657,309
2026-01-19	15.600	16.780	15.600	15.800	15.725	2,863,620
2026-01-16	15.340	15.480	15.200	15.260	15.188	384,982
2026-01-15	15.100	16.020	15.060	15.480	15.407	1,303,506
2026-01-14	14.680	15.100	14.560	14.800	14.730	471,829
2026-01-13	14.860	14.900	14.500	14.620	14.551	249,138
2026-01-12	14.920	14.960	14.740	14.820	14.750	109,701
2026-01-09	15.140	15.140	14.560	15.020	14.949	450,066
2026-01-08	15.140	15.280	14.980	15.140	15.068	230,334
2026-01-06	15.280	15.340	15.100	15.220	15.148	137,543
2026-01-05	15.260	15.440	15.160	15.300	15.227	211,436
2025-12-30	15.300	15.340	14.960	15.260	15.188	304,194
2025-12-29	16.200	16.200	14.760	15.060	14.889	1,808,069
2025-12-26	15.960	16.340	15.440	15.960	15.779	995,150
2025-12-25	15.760	16.320	15.720	15.920	15.739	974,124
2025-12-24	15.640	15.900	15.600	15.640	15.462	340,164
2025-12-23	15.980	16.060	15.600	15.720	15.542	408,731
2025-12-22	16.000	16.100	15.720	15.820	15.640	530,457
2025-12-19	16.000	16.300	15.860	16.020	15.838	431,959
2025-12-18	16.100	16.400	15.800	16.080	15.897	637,611
2025-12-17	15.920	16.460	15.660	15.920	15.739	799,099
2025-12-16	15.940	16.100	15.700	15.820	15.640	433,137
2025-12-15	15.260	16.380	15.260	16.100	15.917	1,472,732
2025-12-12	15.480	15.580	15.220	15.400	15.225	199,730
2025-12-11	15.460	15.580	15.360	15.420	15.245	273,260
2025-12-10	15.280	15.660	15.180	15.420	15.245	232,892
2025-12-09	15.520	15.540	15.120	15.300	15.126	420,291
2025-12-08	15.480	15.660	15.440	15.520	15.344	328,031
2025-12-05	15.440	16.000	15.420	15.580	15.403	424,465
2025-12-04	15.520	15.700	15.260	15.460	15.285	522,130
2025-12-03	15.800	15.840	14.840	15.500	15.324	652,347
2025-12-02	15.920	16.040	15.620	15.780	15.601	492,495
2025-12-01	15.600	16.200	15.500	15.900	15.720	675,629
2025-11-28	15.400	15.680	15.320	15.580	15.403	154,439
2025-11-27	15.880	15.920	15.160	15.620	15.443	248,229
2025-11-26	16.020	16.060	15.780	15.820	15.640	97,499
2025-11-25	16.040	16.220	15.640	15.860	15.680	530,368
2025-11-24	16.360	16.520	15.860	16.020	15.838	695,736
2025-11-21	16.600	16.640	16.200	16.400	16.214	321,100
2025-11-20	16.500	16.600	16.240	16.240	16.056	410,436
2025-11-19	16.300	16.760	16.100	16.340	16.155	1,203,548
2025-11-18	17.980	17.980	15.840	16.700	16.510	2,147,329
2025-11-17	14.880	18.080	14.820	16.620	16.431	8,016,284
2025-11-14	14.920	14.920	14.780	14.840	14.672	71,225
2025-11-13	14.980	15.040	14.820	14.880	14.711	112,900
2025-11-12	14.860	15.180	14.740	14.900	14.731	282,677
2025-11-11	14.880	14.960	14.780	14.960	14.790	190,744
2025-11-10	14.920	15.000	14.620	14.860	14.691	294,905

← NewerPage 4 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.