Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.200	30.000	28.000	29.750	29.750	1,546,597
2025-08-14	27.400	28.400	27.250	28.150	28.150	770,587
2025-08-13	26.450	28.550	26.450	27.400	27.400	1,897,803
2025-08-12	26.550	26.600	26.200	26.500	26.500	249,015
2025-08-11	26.400	26.800	26.200	26.550	26.550	455,168
2025-08-08	26.600	26.850	25.700	26.200	26.200	640,195
2025-08-07	26.550	27.000	26.450	26.600	26.600	561,458
2025-08-06	26.550	26.750	26.450	26.500	26.500	169,761
2025-08-05	26.500	26.850	26.400	26.500	26.500	119,857
2025-08-04	26.650	26.900	25.900	26.500	26.500	335,761
2025-08-01	26.350	27.100	26.200	26.600	26.600	440,551
2025-07-31	26.400	26.950	25.600	26.300	26.300	165,386
2025-07-30	26.600	27.050	26.100	26.250	26.250	409,840
2025-07-29	26.450	27.550	26.150	26.550	26.550	1,317,056
2025-07-28	27.600	27.700	24.900	26.050	26.050	905,824
2025-07-25	28.000	28.500	26.850	27.150	27.150	965,010
2025-07-24	27.000	29.300	26.900	27.400	27.400	1,544,871
2025-07-23	24.400	27.400	24.300	26.800	26.800	2,822,288
2025-07-22	24.650	25.200	23.900	24.250	24.250	733,347
2025-07-21	22.550	25.350	22.550	24.850	24.850	1,045,586
2025-07-18	21.900	22.550	21.900	22.450	22.450	126,742
2025-07-17	22.500	22.700	21.550	21.800	21.800	319,819
2025-07-16	21.000	22.550	21.000	22.400	22.400	475,738
2025-07-15	18.950	22.100	18.750	20.700	20.700	749,437
2025-07-14	18.500	18.750	17.750	18.700	18.700	184,626
2025-07-11	18.900	18.950	18.200	18.450	18.450	114,944
2025-07-10	18.350	19.200	18.100	18.900	18.900	138,444
2025-07-09	20.000	20.150	18.150	18.300	18.300	539,986
2025-07-08	21.300	21.550	20.150	20.150	20.150	390,513
2025-07-07	22.400	22.800	22.150	22.350	22.350	376,216
2025-07-04	22.450	22.850	22.000	22.400	22.400	323,257
2025-07-03	24.300	24.300	19.100	22.400	22.400	1,639,387
2025-07-02	24.800	25.300	24.000	24.450	24.450	323,245
2025-07-01	24.900	25.500	24.000	24.750	24.750	412,346
2025-06-30	24.100	25.400	24.000	24.900	24.900	527,798
2025-06-27	24.350	24.950	23.350	23.950	23.950	470,635
2025-06-26	23.700	25.000	23.650	24.350	24.350	282,750
2025-06-25	23.700	24.200	23.550	23.650	23.650	281,583
2025-06-24	24.300	24.300	23.200	23.550	23.550	126,612
2025-06-23	23.800	24.150	23.000	23.400	23.400	168,754
2025-06-20	23.400	24.300	23.400	23.600	23.600	201,489
2025-06-19	23.200	23.600	22.600	23.400	23.400	170,160
2025-06-18	23.150	23.200	22.950	23.200	23.200	115,939
2025-06-17	22.650	23.150	22.350	23.150	23.150	323,820
2025-06-16	21.550	22.700	21.500	22.600	22.600	252,074
2025-06-13	21.250	21.650	20.900	21.500	21.500	301,560
2025-06-11	21.200	21.300	20.550	21.200	21.200	345,408
2025-06-10	21.350	21.400	20.850	21.200	21.200	341,837
2025-06-09	21.500	21.500	21.000	21.150	21.150	414,434
2025-06-06	21.400	21.600	21.100	21.300	21.300	518,037
2025-06-05	21.500	21.700	21.150	21.300	21.300	255,331
2025-06-04	21.700	22.050	21.000	21.250	21.250	394,036
2025-06-03	22.000	22.000	21.150	21.600	21.600	276,916
2025-06-02	21.800	21.850	21.200	21.650	21.650	256,857
2025-05-30	22.200	22.250	21.500	21.750	21.750	105,343
2025-05-29	22.100	22.500	21.250	22.050	22.050	267,427
2025-05-28	22.700	22.900	20.600	21.900	21.900	269,690
2025-05-27	22.450	24.300	22.100	22.600	22.600	398,714
2025-05-26	20.350	22.850	20.100	21.950	21.950	147,259
2025-05-23	20.400	21.100	20.050	20.350	20.350	25,586

← NewerPage 6 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.