Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.500	20.650	19.200	20.400	20.400	15,695
2025-05-21	20.600	20.800	20.000	20.500	20.500	77,258
2025-05-20	20.950	21.250	20.000	20.600	20.600	77,955
2025-05-19	21.900	21.900	20.450	20.750	20.750	74,961
2025-05-16	21.400	21.550	20.950	21.050	21.050	18,792
2025-05-15	21.450	21.650	21.250	21.350	21.350	19,354
2025-05-14	21.900	22.150	21.350	21.550	21.550	35,502
2025-05-13	22.200	22.300	21.700	21.900	21.900	33,612
2025-05-12	22.000	22.800	22.000	22.250	22.250	22,385
2025-05-08	21.800	22.800	21.500	21.800	21.800	71,563
2025-05-07	21.900	22.000	21.600	21.750	21.750	16,978
2025-05-06	21.900	22.250	21.500	21.850	21.850	24,481
2025-05-05	22.150	22.500	21.750	21.750	21.750	52,859
2025-05-02	22.100	22.500	21.850	22.150	22.150	32,783
2025-04-30	22.300	22.450	21.900	22.150	22.150	86,963
2025-04-29	22.450	22.450	22.000	22.300	22.300	70,850
2025-04-28	22.900	23.450	21.950	22.400	22.400	191,298
2025-04-25	22.600	23.100	22.300	22.900	22.900	69,330
2025-04-24	22.750	22.950	21.900	22.500	22.500	65,450
2025-04-23	23.400	23.450	22.500	22.850	22.850	137,767
2025-04-22	23.750	24.000	22.850	23.400	23.400	32,751
2025-04-21	23.700	24.000	23.600	23.700	23.700	13,536
2025-04-18	23.800	24.100	23.200	23.700	23.700	15,674
2025-04-17	23.700	24.100	23.450	23.750	23.750	13,541
2025-04-16	23.000	24.600	22.800	23.700	23.700	61,274
2025-04-15	24.100	25.000	21.950	23.050	23.050	124,431
2025-04-14	23.500	25.200	23.100	23.950	23.950	116,193
2025-04-11	22.500	25.500	22.500	23.500	23.500	272,254
2025-04-10	22.000	23.950	22.000	22.450	22.450	39,124
2025-04-09	21.950	22.200	20.050	21.950	21.950	104,274
2025-04-08	21.800	22.850	21.600	21.950	21.950	25,786
2025-04-07	21.900	21.900	19.750	21.550	21.550	104,929
2025-04-04	23.350	24.000	20.650	22.300	22.300	194,130
2025-04-03	24.050	24.950	23.100	23.300	23.300	130,944
2025-04-02	25.150	26.000	24.200	24.250	24.250	231,172
2025-04-01	24.000	26.300	23.750	25.500	25.500	366,881
2025-03-31	23.300	24.000	23.300	24.000	24.000	87,040
2025-03-28	23.100	24.300	22.750	23.150	23.150	78,160
2025-03-27	23.400	23.450	22.300	23.050	23.050	52,223
2025-03-26	23.350	23.550	23.200	23.200	23.200	9,077
2025-03-25	23.400	23.800	23.200	23.350	23.350	23,420
2025-03-24	23.850	24.000	23.150	23.400	23.400	81,411
2025-03-21	23.500	24.300	23.300	23.600	23.600	101,724
2025-03-20	23.350	23.600	23.250	23.500	23.500	27,232
2025-03-19	23.550	23.750	23.250	23.250	23.250	24,197
2025-03-18	23.900	23.950	23.200	23.550	23.550	35,894
2025-03-17	23.450	24.050	23.350	23.700	23.700	9,779
2025-03-14	23.300	23.450	23.000	23.100	23.100	19,187
2025-03-13	23.500	23.500	22.950	23.200	23.200	28,867
2025-03-12	23.400	24.050	23.150	23.450	23.450	40,237
2025-03-11	23.250	24.500	23.000	23.400	23.400	142,161
2025-03-10	22.800	23.550	22.650	23.100	23.100	68,791
2025-03-07	23.300	24.500	22.550	22.800	22.800	87,036
2025-03-06	23.300	23.600	22.650	23.200	23.200	96,904
2025-03-05	23.300	23.750	22.800	23.400	23.400	84,864
2025-03-04	23.000	23.550	22.600	23.300	23.300	35,422
2025-03-03	23.250	23.250	22.200	22.750	22.750	46,886
2025-02-28	23.350	23.350	22.550	23.150	23.150	42,801
2025-02-27	23.650	23.750	22.150	23.350	23.350	69,160
2025-02-26	24.200	24.300	23.100	23.650	23.650	100,583

← NewerPage 7 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.