Svetofor Group ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 35.750 | 35.950 | 34.200 | 34.550 | 34.550 | 60,116 |
| 2024-09-05 | 36.150 | 37.300 | 35.350 | 35.450 | 35.450 | 53,390 |
| 2024-09-04 | 35.650 | 36.450 | 35.650 | 36.150 | 36.150 | 3,364 |
| 2024-09-03 | 36.150 | 36.550 | 35.000 | 35.650 | 35.650 | 3,302 |
| 2024-09-02 | 36.950 | 37.100 | 35.050 | 36.050 | 36.050 | 7,644 |
| 2024-08-30 | 38.700 | 39.500 | 36.250 | 36.550 | 36.550 | 54,612 |
| 2024-08-29 | 38.200 | 39.050 | 35.400 | 38.300 | 38.300 | 56,838 |
| 2024-08-28 | 37.400 | 38.950 | 36.500 | 37.450 | 37.450 | 59,601 |
| 2024-08-27 | 38.500 | 39.200 | 36.500 | 36.550 | 36.550 | 58,790 |
| 2024-08-26 | 38.000 | 39.700 | 37.450 | 37.850 | 37.850 | 46,490 |
| 2024-08-23 | 37.150 | 38.000 | 34.150 | 38.000 | 38.000 | 73,047 |
| 2024-08-22 | 38.350 | 38.350 | 36.300 | 36.300 | 36.300 | 55,209 |
| 2024-08-21 | 39.150 | 39.400 | 37.600 | 37.600 | 37.600 | 56,018 |
| 2024-08-20 | 39.950 | 40.050 | 38.600 | 38.600 | 38.600 | 52,663 |
| 2024-08-19 | 40.100 | 40.950 | 38.650 | 39.600 | 39.600 | 55,566 |
| 2024-08-16 | 41.350 | 42.500 | 39.250 | 39.450 | 39.450 | 62,840 |
| 2024-08-15 | 42.300 | 44.750 | 40.700 | 41.150 | 41.150 | 78,489 |
| 2024-08-14 | 43.000 | 43.450 | 41.650 | 41.950 | 41.950 | 41,191 |
| 2024-08-13 | 42.750 | 43.050 | 41.650 | 42.550 | 42.550 | 52,048 |
| 2024-08-12 | 43.200 | 43.850 | 41.500 | 42.450 | 42.450 | 64,713 |
| 2024-08-09 | 43.200 | 43.300 | 42.300 | 43.050 | 43.050 | 34,255 |
| 2024-08-08 | 42.900 | 43.950 | 42.700 | 42.950 | 42.950 | 38,719 |
| 2024-08-07 | 43.750 | 43.950 | 42.850 | 43.050 | 43.050 | 35,814 |
| 2024-08-06 | 43.650 | 44.400 | 42.500 | 43.200 | 43.200 | 75,312 |
| 2024-08-05 | 43.950 | 44.800 | 42.700 | 43.650 | 43.650 | 62,810 |
| 2024-08-02 | 44.850 | 48.800 | 43.250 | 43.700 | 43.700 | 111,995 |
| 2024-08-01 | 46.250 | 46.700 | 44.450 | 44.850 | 44.850 | 51,119 |
| 2024-07-31 | 47.050 | 47.750 | 44.700 | 45.500 | 45.500 | 62,527 |
| 2024-07-30 | 48.600 | 49.200 | 45.050 | 46.500 | 46.500 | 48,542 |
| 2024-07-29 | 50.000 | 50.700 | 47.700 | 47.800 | 47.800 | 17,756 |
| 2024-07-26 | 52.300 | 52.300 | 48.900 | 50.800 | 50.800 | 36,727 |
| 2024-07-25 | 51.100 | 53.300 | 50.100 | 51.300 | 51.300 | 44,257 |
| 2024-07-24 | 49.950 | 53.450 | 49.850 | 50.700 | 50.700 | 35,155 |
| 2024-07-23 | 51.000 | 51.500 | 49.150 | 50.100 | 50.100 | 28,602 |
| 2024-07-22 | 51.050 | 51.450 | 48.950 | 50.550 | 50.550 | 49,051 |
| 2024-07-19 | 51.200 | 51.950 | 50.000 | 51.000 | 51.000 | 13,910 |
| 2024-07-18 | 51.650 | 52.000 | 49.000 | 50.650 | 50.650 | 20,115 |
| 2024-07-17 | 52.000 | 53.050 | 48.200 | 51.400 | 51.400 | 25,839 |
| 2024-07-16 | 51.650 | 53.450 | 49.750 | 51.800 | 51.800 | 21,293 |
| 2024-07-15 | 50.400 | 52.000 | 49.000 | 51.400 | 51.400 | 21,569 |
| 2024-07-12 | 50.250 | 51.150 | 49.100 | 49.650 | 49.650 | 3,626 |
| 2024-07-11 | 49.500 | 51.350 | 49.300 | 50.000 | 50.000 | 5,527 |
| 2024-07-10 | 50.400 | 53.450 | 49.500 | 49.500 | 49.500 | 27,031 |
| 2024-07-09 | 54.900 | 54.900 | 48.250 | 49.950 | 49.950 | 50,674 |
| 2024-07-08 | 55.000 | 56.200 | 53.750 | 55.500 | 55.500 | 32,649 |
| 2024-07-05 | 55.150 | 55.250 | 53.500 | 55.150 | 55.150 | 27,980 |
| 2024-07-04 | 54.800 | 56.400 | 52.650 | 54.700 | 54.700 | 16,652 |
| 2024-07-03 | 55.000 | 56.600 | 53.850 | 54.900 | 54.900 | 17,614 |
| 2024-07-02 | 54.650 | 57.050 | 53.600 | 55.000 | 55.000 | 17,615 |
| 2024-07-01 | 55.600 | 57.000 | 54.250 | 54.550 | 54.550 | 10,429 |
| 2024-06-28 | 55.000 | 57.600 | 51.800 | 55.600 | 55.600 | 22,376 |
| 2024-06-27 | 55.950 | 60.550 | 54.150 | 55.500 | 55.500 | 9,128 |
| 2024-06-26 | 57.950 | 59.000 | 53.600 | 55.600 | 55.600 | 26,932 |
| 2024-06-25 | 51.200 | 61.050 | 49.550 | 57.400 | 57.400 | 44,302 |
| 2024-06-24 | 50.900 | 53.000 | 46.000 | 48.900 | 48.900 | 9,528 |
| 2024-06-21 | 51.650 | 53.200 | 50.500 | 51.900 | 51.900 | 6,508 |
| 2024-06-20 | 51.450 | 52.350 | 50.500 | 51.000 | 51.000 | 2,724 |
| 2024-06-19 | 52.650 | 52.650 | 51.400 | 51.850 | 51.850 | 4,272 |
| 2024-06-18 | 52.900 | 53.900 | 52.500 | 52.550 | 52.550 | 3,002 |
| 2024-06-17 | 54.300 | 55.000 | 52.700 | 53.500 | 53.500 | 6,463 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.