Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	31.400	31.450	31.200	31.350	31.350	56,384
2025-11-06	31.100	31.500	31.100	31.300	31.300	122,134
2025-11-05	31.800	31.850	30.700	31.000	31.000	397,100
2025-11-03	31.850	31.850	31.650	31.750	31.750	95,207
2025-11-01	31.750	31.850	31.600	31.800	31.800	29,133
2025-10-31	32.150	32.250	31.350	31.750	31.750	186,532
2025-10-30	32.250	32.600	32.000	32.350	32.350	108,509
2025-10-29	32.650	32.800	32.200	32.450	32.450	159,623
2025-10-28	33.150	33.150	32.050	32.700	32.700	220,719
2025-10-27	32.600	34.050	32.350	33.050	33.050	285,616
2025-10-24	32.250	33.300	31.950	32.900	32.900	212,382
2025-10-23	33.350	33.350	31.100	31.550	31.550	292,256
2025-10-22	33.750	33.800	33.000	33.450	33.450	61,794
2025-10-21	34.100	34.100	33.000	33.100	33.100	278,567
2025-10-20	33.250	35.650	33.000	34.150	34.150	766,678
2025-10-17	32.200	36.950	32.200	33.450	33.450	2,681,079
2025-10-16	26.100	30.900	26.100	30.900	30.900	1,774,587
2025-10-15	28.200	30.000	28.150	28.150	28.150	420,954
2025-10-14	31.300	31.300	31.300	31.300	31.300	135,475
2025-10-13	38.100	39.350	34.800	34.800	34.800	1,114,346
2025-10-10	39.350	40.550	37.850	38.700	38.700	360,935
2025-10-09	41.000	41.000	38.000	40.250	40.250	497,588
2025-10-08	41.600	42.000	40.150	40.700	40.700	382,344
2025-10-07	42.050	42.050	40.200	41.600	41.600	276,998
2025-10-06	42.000	42.800	41.000	42.000	42.000	447,352
2025-10-03	41.950	42.300	41.700	42.000	42.000	113,644
2025-10-02	42.050	42.300	41.550	41.900	41.900	156,931
2025-10-01	42.250	43.500	40.850	42.550	42.550	1,156,099
2025-09-30	41.950	43.000	40.000	41.850	41.850	360,196
2025-09-29	40.800	43.350	40.500	41.900	41.900	1,062,779
2025-09-26	40.350	41.350	40.250	40.600	40.600	221,413
2025-09-25	39.500	41.750	39.200	40.450	40.450	487,288
2025-09-24	40.000	40.000	39.050	39.350	39.350	174,269
2025-09-23	40.200	40.300	39.200	40.050	40.050	206,002
2025-09-22	40.900	41.250	39.200	39.550	39.550	229,910
2025-09-19	41.000	41.900	39.700	40.900	40.900	368,317
2025-09-18	41.650	41.850	40.650	41.300	41.300	144,572
2025-09-17	41.300	42.150	41.150	41.350	41.350	208,282
2025-09-16	42.700	42.900	41.100	41.650	41.650	376,467
2025-09-15	41.550	44.000	40.450	42.450	42.450	1,463,074
2025-09-12	41.900	42.450	41.000	41.900	41.900	350,734
2025-09-11	43.000	44.950	38.550	41.150	41.150	3,017,003
2025-09-10	38.550	42.350	37.250	42.350	42.350	3,107,944
2025-09-09	39.100	39.200	38.150	38.550	38.550	221,470
2025-09-08	39.300	39.550	38.850	39.100	39.100	287,397
2025-09-05	39.150	39.600	38.650	39.100	39.100	237,319
2025-09-04	39.800	40.150	38.850	39.050	39.050	179,122
2025-09-03	39.350	39.600	38.950	39.400	39.400	155,829
2025-09-02	39.250	40.150	38.550	38.850	38.850	212,953
2025-09-01	39.500	40.900	39.000	40.150	40.150	397,487
2025-08-29	39.650	40.900	38.000	39.200	39.200	636,605
2025-08-28	42.850	43.300	37.750	39.700	39.700	3,006,878
2025-08-27	34.600	39.650	32.550	39.650	39.650	2,165,619
2025-08-26	36.100	37.000	36.100	36.100	36.100	365,006
2025-08-25	54.950	55.000	40.150	40.150	40.150	2,197,380
2025-08-22	51.450	51.450	50.900	51.450	51.450	530,441
2025-08-21	46.000	46.900	46.000	46.900	46.900	1,003,749
2025-08-20	41.000	42.700	39.700	42.700	42.700	2,306,315
2025-08-19	36.850	39.000	36.200	39.000	39.000	2,807,166
2025-08-18	29.700	35.800	28.900	35.500	35.500	3,539,163

← NewerPage 5 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.