Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.950	23.100	22.700	22.950	22.950	51,994
2026-04-30	23.150	23.400	22.100	22.800	22.800	130,163
2026-04-29	23.450	23.550	23.100	23.200	23.200	34,477
2026-04-28	23.550	23.550	23.300	23.350	23.350	47,145
2026-04-27	24.000	24.300	23.050	23.750	23.750	236,210
2026-04-24	23.900	24.000	23.550	23.600	23.600	66,837
2026-04-23	23.550	24.250	23.400	23.800	23.800	257,093
2026-04-22	23.400	23.650	23.350	23.450	23.450	26,703
2026-04-21	23.750	23.850	23.250	23.350	23.350	215,627
2026-04-20	23.950	24.050	23.550	23.700	23.700	85,728
2026-04-17	23.750	24.150	23.650	24.000	24.000	124,810
2026-04-16	23.800	23.950	23.600	23.800	23.800	175,930
2026-04-15	23.750	24.050	23.600	23.950	23.950	141,344
2026-04-14	23.450	24.350	23.450	23.900	23.900	126,701
2026-04-13	23.900	24.400	23.250	24.100	24.100	259,451
2026-04-10	24.250	24.550	23.500	24.050	24.050	111,867
2026-04-09	24.150	26.600	23.900	24.650	24.650	605,929
2026-04-08	24.550	24.800	23.050	24.200	24.200	195,625
2026-04-07	25.050	25.050	24.300	24.600	24.600	81,098
2026-04-06	24.500	25.550	24.500	24.950	24.950	366,820
2026-04-03	23.800	25.400	23.800	24.000	24.000	190,223
2026-04-02	24.050	24.050	23.750	23.850	23.850	31,298
2026-04-01	23.750	24.100	23.650	23.950	23.950	26,704
2026-03-31	23.650	23.850	23.650	23.750	23.750	51,299
2026-03-30	23.850	24.350	23.600	23.700	23.700	201,119
2026-03-27	24.250	24.250	23.500	23.700	23.700	162,816
2026-03-26	24.700	24.700	24.100	24.150	24.150	196,588
2026-03-25	24.950	25.200	24.250	24.650	24.650	147,583
2026-03-24	28.300	29.000	22.150	25.300	25.300	1,661,505
2026-03-23	25.100	28.350	24.850	25.800	25.800	898,229
2026-03-20	25.100	25.250	24.950	25.150	25.150	44,318
2026-03-19	25.150	25.350	25.000	25.150	25.150	57,378
2026-03-18	25.200	25.300	25.100	25.200	25.200	52,094
2026-03-17	25.200	25.450	25.100	25.150	25.150	68,445
2026-03-16	26.050	26.050	24.850	25.500	25.500	332,557
2026-03-13	26.050	26.200	25.850	26.100	26.100	59,628
2026-03-12	26.300	26.350	25.850	26.300	26.300	120,456
2026-03-11	26.350	26.400	26.000	26.350	26.350	46,270
2026-03-10	26.350	26.450	26.150	26.200	26.200	49,290
2026-03-09	26.700	26.900	25.950	26.450	26.450	109,458
2026-03-06	26.100	28.500	25.950	27.000	27.000	923,691
2026-03-05	26.300	26.450	25.800	26.200	26.200	92,831
2026-03-04	26.350	26.500	26.100	26.450	26.450	56,201
2026-03-03	26.550	27.100	26.000	26.300	26.300	195,229
2026-03-02	26.900	26.950	26.350	26.500	26.500	191,055
2026-02-27	26.950	27.000	26.800	26.900	26.900	19,739
2026-02-26	27.050	27.100	26.900	26.950	26.950	15,694
2026-02-25	27.000	27.050	26.800	26.950	26.950	50,201
2026-02-24	27.100	27.150	26.800	27.000	27.000	139,627
2026-02-20	27.100	27.250	26.950	27.150	27.150	20,583
2026-02-19	27.100	27.400	26.950	27.150	27.150	61,094
2026-02-18	27.150	27.350	26.750	27.200	27.200	93,116
2026-02-17	27.150	27.250	27.050	27.250	27.250	27,302
2026-02-16	27.150	27.300	27.000	27.150	27.150	63,791
2026-02-13	27.200	27.700	26.800	27.200	27.200	138,183
2026-02-12	27.350	27.350	27.100	27.150	27.150	37,969
2026-02-11	27.350	27.450	27.150	27.400	27.400	44,629
2026-02-10	27.150	27.800	27.050	27.250	27.250	72,432
2026-02-09	27.650	27.800	26.750	27.250	27.250	250,156
2026-02-06	27.700	27.850	27.350	27.600	27.600	87,383

← NewerPage 3 of 5 · 255 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.