Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.800	15.550	14.500	14.750	14.750	144,249
2026-07-27	15.000	15.100	14.400	14.750	14.750	252,759
2026-07-24	14.150	16.100	13.850	14.550	14.550	1,251,553
2026-07-23	14.350	14.400	13.750	14.100	14.100	50,970
2026-07-22	14.250	15.600	14.000	14.250	14.250	315,244
2026-07-21	13.100	15.950	12.900	13.950	13.950	667,350
2026-07-20	11.850	13.300	11.200	12.200	12.200	426,238
2026-07-17	13.000	13.150	11.500	12.750	12.750	182,446
2026-07-16	14.050	14.050	12.650	13.550	13.550	106,291
2026-07-15	14.300	14.450	14.000	14.000	14.000	57,959
2026-07-14	14.250	14.350	14.100	14.200	14.200	23,926
2026-07-13	14.200	14.500	13.800	14.150	14.150	138,306
2026-07-10	14.500	14.700	14.050	14.250	14.250	63,828
2026-07-09	14.600	14.650	14.200	14.350	14.350	55,288
2026-07-08	14.500	15.150	14.050	14.350	14.350	64,981
2026-07-07	15.050	15.250	13.750	14.300	14.300	118,232
2026-07-06	15.000	17.350	14.650	15.300	15.300	587,291
2026-07-03	15.400	15.850	14.800	15.150	15.150	71,076
2026-07-02	16.500	16.550	15.200	15.600	15.600	93,247
2026-07-01	15.950	16.600	15.500	16.150	16.150	133,299
2026-06-30	14.900	16.300	14.500	16.150	16.150	203,506
2026-06-29	14.500	15.200	14.050	14.350	14.350	220,952
2026-06-26	15.200	16.600	13.250	14.350	14.350	487,005
2026-06-25	17.050	17.150	14.800	15.200	15.200	268,365
2026-06-24	17.650	17.850	16.450	16.500	16.500	68,865
2026-06-23	18.250	18.300	17.200	17.500	17.500	81,681
2026-06-22	18.750	19.400	17.600	17.750	17.750	234,812
2026-06-19	19.050	19.250	18.600	19.100	19.100	37,364
2026-06-18	19.250	19.300	18.900	19.150	19.150	43,726
2026-06-17	19.400	19.650	19.050	19.250	19.250	41,435
2026-06-16	19.400	20.200	19.050	19.450	19.450	158,015
2026-06-15	19.100	19.450	19.000	19.350	19.350	30,595
2026-06-11	19.650	19.700	18.900	19.350	19.350	133,909
2026-06-10	19.650	19.900	19.450	19.700	19.700	24,128
2026-06-09	19.650	20.100	18.650	19.650	19.650	197,671
2026-06-08	21.100	21.200	19.350	19.650	19.650	90,533
2026-06-05	21.100	21.250	20.750	21.000	21.000	29,033
2026-06-04	21.750	21.850	20.600	21.200	21.200	87,272
2026-06-03	19.850	23.050	19.750	22.200	22.200	783,406
2026-06-02	19.500	19.850	19.400	19.650	19.650	31,848
2026-06-01	19.150	19.650	19.050	19.450	19.450	51,452
2026-05-29	19.400	19.450	18.900	19.250	19.250	64,419
2026-05-28	19.900	20.050	19.200	19.700	19.700	160,019
2026-05-27	21.550	21.550	19.650	20.550	20.550	218,911
2026-05-26	21.950	22.050	21.450	21.600	21.600	52,865
2026-05-25	22.300	22.300	21.750	22.050	22.050	112,513
2026-05-22	22.550	22.550	22.100	22.300	22.300	90,224
2026-05-21	22.500	22.550	22.400	22.500	22.500	14,460
2026-05-20	22.500	22.600	22.400	22.500	22.500	14,828
2026-05-19	22.750	22.750	22.200	22.500	22.500	45,742
2026-05-18	22.950	23.000	22.450	22.600	22.600	80,906
2026-05-15	23.000	23.050	22.850	22.950	22.950	13,846
2026-05-14	23.050	23.150	22.850	23.050	23.050	13,744
2026-05-13	23.100	23.150	22.900	23.100	23.100	13,514
2026-05-12	22.900	23.100	22.900	23.050	23.050	31,283
2026-05-11	22.250	23.050	22.250	23.000	23.000	29,533
2026-05-08	22.750	22.850	22.250	22.300	22.300	48,608
2026-05-07	22.850	22.950	22.600	22.750	22.750	51,976
2026-05-06	22.950	23.000	22.550	22.900	22.900	65,107
2026-05-05	22.950	23.000	22.750	22.950	22.950	13,153

← NewerPage 2 of 11 · 613 trading daysOlder →

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.