Svetofor Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	16.900	17.400	16.550	17.050	16.586	153,900
2024-11-28	17.450	17.850	16.400	16.900	16.440	187,598
2024-11-27	16.850	17.700	16.600	17.450	16.975	126,690
2024-11-26	17.500	18.000	15.100	17.300	16.829	386,080
2024-11-25	18.150	18.200	17.000	17.400	16.927	187,273
2024-11-22	18.200	18.700	17.700	18.000	17.510	75,950
2024-11-21	18.550	18.900	18.050	18.150	17.656	133,083
2024-11-20	17.450	19.300	17.200	18.550	18.045	449,936
2024-11-19	17.850	18.000	17.150	17.300	16.829	217,039
2024-11-18	17.800	18.050	17.050	17.750	17.267	97,524
2024-11-15	17.750	18.200	17.700	17.800	17.316	95,110
2024-11-14	18.050	18.100	17.400	17.750	17.267	132,996
2024-11-13	18.000	18.200	17.900	17.950	17.462	76,321
2024-11-12	18.200	18.550	17.850	18.000	17.510	127,106
2024-11-11	17.950	18.750	17.750	18.200	17.705	312,310
2024-11-08	17.150	18.700	17.150	17.800	17.316	400,129
2024-11-07	17.000	17.500	16.950	17.100	16.635	168,681
2024-11-06	16.950	19.200	16.900	16.900	16.440	662,403
2024-11-05	17.000	17.100	16.700	16.900	16.440	65,949
2024-11-02	16.900	17.050	16.500	17.000	16.537	164,801
2024-11-01	17.100	17.250	16.550	16.850	16.392	201,754
2024-10-31	17.750	17.750	16.700	17.100	16.635	252,058
2024-10-30	17.150	18.000	17.000	17.700	17.218	185,482
2024-10-29	17.500	17.800	16.850	17.300	16.829	175,925
2024-10-28	17.700	17.800	17.250	17.500	17.024	142,404
2024-10-25	18.050	18.200	17.500	17.600	17.121	189,055
2024-10-24	18.300	18.300	17.550	18.000	17.510	117,144
2024-10-23	18.550	18.800	17.700	18.200	17.705	284,137
2024-10-22	19.000	19.050	18.400	18.500	17.997	131,074
2024-10-21	19.100	19.250	18.850	18.900	18.386	84,629
2024-10-18	19.250	19.400	19.050	19.100	18.580	55,831
2024-10-17	19.450	19.550	19.200	19.300	18.775	66,990
2024-10-16	19.700	19.900	19.150	19.400	18.872	186,284
2024-10-15	19.500	19.700	19.100	19.500	18.969	113,608
2024-10-14	19.300	19.700	19.000	19.500	18.969	140,877
2024-10-11	19.350	19.350	18.700	19.150	18.629	138,402
2024-10-10	19.400	20.200	19.000	19.200	18.678	288,434
2024-10-09	19.400	19.650	19.300	19.400	18.872	41,949
2024-10-08	19.900	20.000	19.200	19.400	18.872	162,207
2024-10-07	20.650	20.850	19.500	19.850	19.310	200,359
2024-10-04	20.850	21.450	20.400	20.600	20.040	190,720
2024-10-03	20.700	20.750	20.100	20.500	19.942	109,794
2024-10-02	20.650	20.950	20.500	20.500	19.942	66,100
2024-10-01	21.250	21.250	20.150	20.600	20.040	240,510
2024-09-30	21.350	21.900	20.950	21.100	20.526	278,099
2024-09-27	21.550	22.350	21.150	21.450	20.866	279,713
2024-09-26	21.700	21.900	21.300	21.550	20.964	115,536
2024-09-25	21.050	22.300	20.950	21.450	20.866	626,865
2024-09-24	21.400	21.800	20.600	20.950	20.380	286,781
2024-09-23	20.200	22.650	20.200	21.450	20.866	806,709
2024-09-20	20.200	21.500	20.200	20.300	19.748	251,740
2024-09-19	18.850	22.850	18.850	20.100	19.553	1,447,134
2024-09-18	18.700	19.300	18.500	18.800	18.289	104,728
2024-09-17	19.100	19.300	18.350	18.700	18.191	98,990
2024-09-16	18.300	19.450	18.150	18.550	18.045	190,113
2024-09-13	18.350	18.550	17.400	18.300	17.802	101,917
2024-09-12	18.250	18.550	17.500	18.350	17.851	51,259
2024-09-11	18.250	18.700	18.100	18.250	17.753	111,637
2024-09-10	17.950	18.400	17.600	18.250	17.753	195,349
2024-09-09	17.900	18.200	17.400	17.800	17.316	213,400

← NewerPage 9 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.