Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.900	27.900	27.500	27.750	27.750	68,177
2026-02-04	28.100	28.150	27.600	28.000	28.000	89,730
2026-02-03	28.150	28.250	27.950	28.200	28.200	39,375
2026-02-02	27.900	28.350	27.650	28.100	28.100	125,125
2026-01-30	28.350	28.450	27.450	27.850	27.850	261,006
2026-01-29	28.450	28.550	28.200	28.350	28.350	92,455
2026-01-28	28.550	28.600	28.250	28.500	28.500	89,619
2026-01-27	28.400	28.650	28.200	28.600	28.600	137,065
2026-01-26	28.850	28.900	28.300	28.600	28.600	227,968
2026-01-23	29.100	29.150	28.500	28.850	28.850	155,364
2026-01-22	28.300	29.900	28.300	29.000	29.000	337,088
2026-01-21	28.350	28.500	27.950	28.200	28.200	129,662
2026-01-20	29.450	29.450	27.800	28.500	28.500	308,755
2026-01-19	27.150	30.900	27.000	28.700	28.700	1,204,318
2026-01-16	27.250	27.250	26.200	27.050	27.050	262,314
2026-01-15	27.450	27.450	26.500	27.000	27.000	270,552
2026-01-14	27.500	27.700	26.950	27.500	27.500	173,520
2026-01-13	28.400	28.800	27.250	28.500	28.500	421,046
2026-01-12	28.800	29.050	28.150	28.500	28.500	143,529
2026-01-09	28.950	29.000	28.650	28.800	28.800	73,868
2026-01-08	28.950	29.350	28.250	28.900	28.900	196,368
2026-01-06	29.300	29.450	28.600	29.050	29.050	158,379
2026-01-05	30.450	30.850	28.700	29.150	29.150	321,867
2025-12-30	31.150	32.250	29.550	30.600	30.600	1,146,117
2025-12-29	36.350	36.950	34.850	35.150	35.150	2,799,609
2025-12-26	35.700	36.050	35.700	35.900	35.900	489,047
2025-12-25	35.100	36.500	34.900	35.550	35.550	872,430
2025-12-24	35.700	35.700	33.900	34.900	34.900	610,572
2025-12-23	35.900	36.200	35.300	35.700	35.700	194,428
2025-12-22	35.800	36.150	33.450	35.600	35.600	467,862
2025-12-19	36.150	36.150	34.650	35.650	35.650	209,084
2025-12-18	35.800	36.700	35.550	35.800	35.800	426,819
2025-12-17	35.900	36.000	35.650	35.650	35.650	173,636
2025-12-16	36.100	36.400	35.600	35.900	35.900	136,854
2025-12-15	35.250	36.500	35.250	35.700	35.700	520,689
2025-12-12	35.850	35.900	34.950	35.600	35.600	190,343
2025-12-11	35.850	36.050	35.500	35.750	35.750	113,165
2025-12-10	35.500	36.100	35.100	35.400	35.400	154,613
2025-12-09	36.000	36.200	33.000	35.300	35.300	983,573
2025-12-08	36.100	36.400	35.700	36.150	36.150	156,266
2025-12-05	36.500	36.550	34.650	36.150	36.150	400,549
2025-12-04	36.550	36.700	36.250	36.450	36.450	105,896
2025-12-03	36.700	37.000	35.700	36.250	36.250	483,864
2025-12-02	36.450	37.000	36.050	36.650	36.650	131,335
2025-12-01	35.500	37.050	35.250	36.200	36.200	524,727
2025-11-28	35.300	35.650	35.200	35.550	35.550	110,735
2025-11-27	35.500	35.600	35.200	35.450	35.450	85,672
2025-11-26	35.550	35.650	34.800	35.450	35.450	323,733
2025-11-25	35.250	36.000	35.050	35.400	35.400	222,040
2025-11-24	36.500	36.500	34.850	35.250	35.250	277,781
2025-11-21	36.700	37.200	34.750	37.200	37.200	457,254
2025-11-20	36.300	37.400	35.700	36.300	36.300	407,476
2025-11-19	34.950	37.900	33.850	34.950	34.950	848,950
2025-11-18	38.750	39.500	33.750	37.100	37.100	1,552,364
2025-11-17	31.800	38.600	31.650	37.200	37.200	2,818,900
2025-11-14	31.750	31.850	31.600	31.700	31.700	68,077
2025-11-13	31.700	31.750	31.600	31.650	31.650	144,069
2025-11-12	31.600	31.700	31.550	31.650	31.650	171,937
2025-11-11	31.350	31.900	31.150	31.750	31.750	184,628
2025-11-10	31.450	31.500	30.900	31.300	31.300	232,368

← NewerPage 4 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.