Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.700	15.340	14.680	14.980	14.810	343,386
2025-11-06	14.900	14.960	14.700	14.740	14.573	150,392
2025-11-05	14.880	14.940	14.680	14.760	14.592	148,050
2025-11-03	14.900	15.060	14.660	14.860	14.691	179,155
2025-11-01	14.760	14.880	14.520	14.760	14.592	118,451
2025-10-31	15.000	15.260	14.320	14.720	14.553	434,366
2025-10-30	14.840	15.300	14.720	15.000	14.830	370,075
2025-10-29	14.360	15.120	14.360	14.720	14.553	326,436
2025-10-28	14.420	14.700	14.060	14.480	14.316	200,570
2025-10-27	15.060	15.160	14.360	14.540	14.375	316,816
2025-10-24	14.840	15.500	14.700	15.020	14.850	706,157
2025-10-23	15.000	15.000	14.320	14.400	14.237	457,027
2025-10-22	15.360	15.400	14.640	15.240	15.067	313,018
2025-10-21	15.880	15.920	15.020	15.200	15.027	465,163
2025-10-20	15.580	16.900	15.520	15.880	15.700	1,137,497
2025-10-17	15.960	17.660	15.000	15.640	15.462	3,777,878
2025-10-16	13.180	14.520	13.160	14.520	14.355	947,963
2025-10-15	13.220	13.380	13.060	13.240	13.090	168,060
2025-10-14	13.520	13.560	13.120	13.300	13.149	287,031
2025-10-13	13.940	13.980	13.100	13.240	12.996	831,234
2025-10-10	14.280	14.380	13.700	14.020	13.762	341,875
2025-10-09	14.460	14.500	13.840	14.300	14.037	537,698
2025-10-08	15.060	16.000	14.120	14.180	13.919	1,223,292
2025-10-07	14.900	15.100	14.520	14.840	14.567	579,977
2025-10-06	14.720	15.240	13.820	14.580	14.312	1,822,092
2025-10-03	15.180	15.740	14.500	14.620	14.351	1,137,373
2025-10-02	15.860	16.480	15.000	15.620	15.333	852,185
2025-10-01	16.000	17.480	15.320	16.520	16.216	2,913,319
2025-09-30	16.900	16.900	15.680	16.060	15.764	1,117,585
2025-09-29	16.960	17.660	16.500	16.720	16.412	1,155,721
2025-09-26	17.160	17.220	16.700	17.080	16.766	310,921
2025-09-25	17.100	18.280	16.800	16.960	16.648	1,538,110
2025-09-24	16.800	17.240	16.540	17.100	16.785	478,664
2025-09-23	17.620	17.720	16.700	17.320	17.001	402,553
2025-09-22	17.600	17.880	16.880	17.260	16.942	763,628
2025-09-19	18.100	18.440	17.200	17.480	17.158	901,546
2025-09-18	18.600	18.840	18.000	18.180	17.845	405,709
2025-09-17	18.480	19.200	18.220	18.400	18.061	1,072,646
2025-09-16	18.980	19.000	18.120	18.420	18.081	1,022,857
2025-09-15	18.400	19.680	18.280	18.980	18.631	2,063,940
2025-09-12	18.800	19.140	18.160	18.540	18.199	1,082,965
2025-09-11	19.720	20.460	18.000	18.160	17.826	6,687,595
2025-09-10	17.020	18.740	16.380	18.740	18.395	3,039,875
2025-09-09	17.280	17.440	16.880	17.060	16.746	631,495
2025-09-08	17.580	17.680	17.060	17.240	16.923	897,927
2025-09-05	17.860	17.960	17.100	17.460	17.139	451,078
2025-09-04	17.880	18.240	17.680	17.680	17.355	461,911
2025-09-03	17.800	18.480	17.020	17.880	17.551	977,945
2025-09-02	18.480	18.820	17.680	17.760	17.433	781,357
2025-09-01	19.000	19.420	18.320	18.560	18.218	1,584,806
2025-08-29	18.760	19.400	17.020	18.780	18.434	3,026,828
2025-08-28	20.700	21.660	18.300	18.300	17.963	7,956,461
2025-08-27	17.100	19.880	16.560	19.880	19.514	6,995,126
2025-08-26	18.200	18.880	18.100	18.100	17.767	961,987
2025-08-25	28.240	28.360	20.120	20.120	19.750	6,267,721
2025-08-22	25.040	25.800	24.980	25.800	25.325	1,739,361
2025-08-21	22.200	23.480	21.860	23.480	23.048	5,135,196
2025-08-20	21.000	21.360	20.000	21.360	20.967	7,092,374
2025-08-19	16.380	19.440	16.380	19.440	19.082	7,776,983
2025-08-18	14.900	16.760	14.800	15.960	15.666	4,833,466

← NewerPage 5 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.