Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.500	15.600	14.440	14.620	14.351	1,477,181
2025-08-14	14.400	15.800	14.400	14.500	14.233	3,789,999
2025-08-13	12.960	15.000	12.900	14.380	14.115	2,434,907
2025-08-12	12.920	13.100	12.800	12.920	12.682	272,011
2025-08-11	12.920	13.280	12.900	13.000	12.761	409,746
2025-08-08	12.980	13.180	12.540	12.860	12.623	269,507
2025-08-07	13.060	13.240	12.500	12.900	12.663	645,178
2025-08-06	13.180	13.280	13.000	13.020	12.780	197,212
2025-08-05	13.180	13.360	13.100	13.180	12.937	250,889
2025-08-04	13.400	13.520	13.040	13.160	12.918	535,034
2025-08-01	13.300	13.520	13.220	13.400	13.153	197,793
2025-07-31	13.600	13.700	13.000	13.250	13.006	277,650
2025-07-30	14.000	14.150	13.350	13.450	13.202	223,747
2025-07-29	13.600	14.350	13.250	13.950	13.693	753,083
2025-07-28	15.000	15.000	12.850	13.600	13.350	1,595,092
2025-07-25	14.200	14.450	13.000	13.150	12.908	1,277,121
2025-07-24	14.900	15.950	14.100	14.150	13.890	4,572,531
2025-07-23	12.200	14.850	12.100	14.500	14.233	4,275,835
2025-07-22	10.800	12.500	10.800	12.200	11.975	2,274,223
2025-07-21	10.550	11.050	10.550	10.800	10.601	288,609
2025-07-18	10.550	10.700	10.200	10.550	10.356	195,636
2025-07-17	10.600	10.900	10.500	10.550	10.356	200,160
2025-07-16	10.750	11.250	10.250	10.500	10.307	492,632
2025-07-15	10.400	11.000	10.200	10.750	10.552	502,717
2025-07-14	10.300	10.500	9.950	10.350	10.160	316,325
2025-07-11	11.100	11.100	10.200	10.300	10.110	429,173
2025-07-10	10.600	11.550	10.550	11.050	10.847	389,187
2025-07-09	10.800	10.950	10.450	10.600	10.405	163,376
2025-07-08	11.150	11.150	10.800	10.850	10.650	202,313
2025-07-07	11.500	11.500	11.100	11.150	10.847	294,535
2025-07-04	11.650	11.800	11.400	11.500	11.187	274,319
2025-07-03	11.950	11.950	11.650	11.650	11.333	283,217
2025-07-02	12.000	12.050	11.700	12.000	11.674	259,572
2025-07-01	12.450	12.500	11.800	11.950	11.625	1,006,587
2025-06-30	12.550	12.750	12.300	12.400	12.063	206,524
2025-06-27	12.000	12.650	12.000	12.500	12.160	319,490
2025-06-26	11.900	12.100	11.850	12.000	11.674	160,393
2025-06-25	12.200	12.850	11.800	11.950	11.625	803,618
2025-06-24	12.000	12.300	11.700	12.150	11.819	164,048
2025-06-23	12.150	12.200	11.700	11.850	11.528	352,054
2025-06-20	12.200	12.300	11.850	12.150	11.819	481,578
2025-06-19	12.350	12.450	12.100	12.200	11.868	337,759
2025-06-18	12.350	12.650	12.250	12.350	12.014	336,769
2025-06-17	12.600	12.750	12.000	12.250	11.917	598,613
2025-06-16	13.150	13.250	12.500	12.600	12.257	364,430
2025-06-13	13.200	13.700	12.900	13.100	12.744	307,071
2025-06-11	12.500	13.950	12.400	13.100	12.744	1,010,309
2025-06-10	13.150	13.350	12.300	12.300	11.965	427,428
2025-06-09	13.700	13.850	13.100	13.100	12.744	152,344
2025-06-06	14.000	14.200	13.600	13.650	13.279	373,135
2025-06-05	14.000	14.150	13.950	14.000	13.619	123,173
2025-06-04	14.400	14.600	13.850	14.000	13.619	421,058
2025-06-03	14.200	14.500	14.100	14.200	13.814	268,935
2025-06-02	14.700	14.800	13.800	14.100	13.716	292,809
2025-05-30	15.150	15.200	14.200	14.700	14.300	246,781
2025-05-29	15.400	15.500	15.000	15.100	14.689	237,656
2025-05-28	15.500	15.500	15.200	15.350	14.932	146,671
2025-05-27	15.550	16.100	15.150	15.200	14.786	165,633
2025-05-26	15.850	15.900	15.300	15.550	15.127	108,113
2025-05-23	15.900	15.950	15.800	15.800	15.370	25,509

← NewerPage 6 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.