Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.850	16.050	15.850	15.900	15.467	7,841
2025-05-21	16.250	16.300	15.850	15.850	15.419	31,928
2025-05-20	16.550	16.550	16.000	16.100	15.662	74,140
2025-05-19	15.750	16.900	15.700	16.600	16.148	297,240
2025-05-16	15.850	15.900	15.750	15.750	15.321	29,237
2025-05-15	16.000	16.050	15.800	15.850	15.419	41,117
2025-05-14	16.050	16.150	15.950	16.000	15.565	14,614
2025-05-13	16.100	16.150	15.950	16.050	15.613	31,660
2025-05-12	16.050	16.100	15.900	16.000	15.565	43,230
2025-05-08	15.850	16.350	15.850	15.850	15.419	185,944
2025-05-07	15.850	16.050	15.800	15.800	15.370	32,101
2025-05-06	15.800	16.050	15.750	15.850	15.419	27,653
2025-05-05	16.000	16.000	15.600	15.800	15.370	66,110
2025-05-02	16.000	16.300	15.700	15.850	15.419	103,164
2025-04-30	15.850	16.250	15.700	16.000	15.565	124,262
2025-04-29	16.050	16.050	15.800	15.850	15.419	64,343
2025-04-28	15.950	16.250	15.900	16.050	15.613	113,350
2025-04-25	15.950	16.100	15.800	16.000	15.565	89,399
2025-04-24	15.750	16.250	15.700	15.950	15.516	251,501
2025-04-23	15.900	16.000	15.450	15.800	15.370	149,273
2025-04-22	16.250	16.250	15.500	15.900	15.467	227,296
2025-04-21	16.050	16.350	15.900	16.000	15.565	106,438
2025-04-18	16.150	16.150	15.900	15.950	15.516	34,965
2025-04-17	16.000	16.250	15.800	16.050	15.613	74,365
2025-04-16	16.100	16.100	15.650	16.000	15.565	38,766
2025-04-15	16.100	16.400	15.850	16.050	15.613	94,936
2025-04-14	16.000	16.200	15.700	16.100	15.662	163,347
2025-04-11	15.600	16.450	15.600	15.950	15.516	290,761
2025-04-10	16.000	16.000	15.400	15.500	15.078	85,878
2025-04-09	16.200	16.500	15.000	15.300	14.884	255,263
2025-04-08	16.000	16.450	15.700	16.200	15.759	155,293
2025-04-07	16.050	16.050	15.450	15.900	15.467	163,778
2025-04-04	16.750	17.050	16.200	16.350	15.905	239,230
2025-04-03	16.600	17.000	16.500	16.750	16.294	491,889
2025-04-02	17.000	17.650	16.550	16.600	16.148	403,400
2025-04-01	16.650	17.100	16.500	16.950	16.489	383,113
2025-03-31	16.600	17.250	16.400	16.650	16.197	256,264
2025-03-28	16.750	16.850	16.050	16.600	16.148	329,309
2025-03-27	17.300	17.300	16.700	16.900	16.440	285,480
2025-03-26	17.600	17.600	17.300	17.350	16.878	70,039
2025-03-25	17.500	17.550	17.400	17.500	17.024	59,018
2025-03-24	17.600	17.650	17.350	17.450	16.975	81,018
2025-03-21	17.850	17.900	17.500	17.500	17.024	243,279
2025-03-20	17.650	17.900	17.650	17.700	17.218	84,127
2025-03-19	17.700	17.900	17.600	17.650	17.170	163,132
2025-03-18	17.850	18.050	17.600	17.650	17.170	127,144
2025-03-17	18.100	18.150	17.500	17.800	17.316	476,697
2025-03-14	17.800	17.950	17.700	17.950	17.462	94,465
2025-03-13	17.750	18.000	17.600	17.700	17.218	167,080
2025-03-12	17.850	17.950	17.500	17.700	17.218	260,819
2025-03-11	18.200	18.200	17.600	17.800	17.316	261,576
2025-03-10	18.200	18.250	17.900	17.900	17.413	177,162
2025-03-07	18.400	18.700	17.900	17.900	17.413	269,399
2025-03-06	18.250	18.600	17.950	18.400	17.899	307,407
2025-03-05	18.250	18.550	17.900	18.250	17.753	237,668
2025-03-04	17.950	18.300	17.950	18.250	17.753	137,491
2025-03-03	18.050	18.200	17.800	17.950	17.462	192,782
2025-02-28	18.000	18.200	17.700	18.100	17.608	210,170
2025-02-27	18.150	18.200	17.500	18.000	17.510	225,225
2025-02-26	18.400	19.600	18.000	18.150	17.656	1,048,812

← NewerPage 7 of 22 · 1,272 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.