Svetofor Group ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 23.050 | 24.250 | 22.450 | 24.150 | 24.150 | 204,079 |
| 2025-02-24 | 22.150 | 22.900 | 22.050 | 22.600 | 22.600 | 141,140 |
| 2025-02-21 | 22.100 | 22.250 | 21.600 | 22.150 | 22.150 | 213,134 |
| 2025-02-20 | 22.450 | 23.500 | 21.750 | 22.100 | 22.100 | 509,703 |
| 2025-02-19 | 22.350 | 23.000 | 22.050 | 22.350 | 22.350 | 92,244 |
| 2025-02-18 | 22.350 | 22.400 | 22.000 | 22.350 | 22.350 | 36,862 |
| 2025-02-17 | 21.950 | 22.950 | 21.900 | 22.200 | 22.200 | 96,160 |
| 2025-02-14 | 22.650 | 22.800 | 20.400 | 21.900 | 21.900 | 82,448 |
| 2025-02-13 | 22.500 | 23.300 | 22.300 | 22.450 | 22.450 | 108,757 |
| 2025-02-12 | 22.200 | 23.000 | 21.900 | 22.100 | 22.100 | 75,957 |
| 2025-02-11 | 22.100 | 22.400 | 22.050 | 22.200 | 22.200 | 38,997 |
| 2025-02-10 | 22.100 | 22.200 | 21.900 | 22.100 | 22.100 | 28,528 |
| 2025-02-07 | 21.950 | 22.450 | 21.800 | 22.100 | 22.100 | 24,124 |
| 2025-02-06 | 22.450 | 22.650 | 21.750 | 22.000 | 22.000 | 27,858 |
| 2025-02-05 | 21.900 | 22.450 | 20.900 | 22.300 | 22.300 | 88,182 |
| 2025-02-04 | 22.200 | 22.450 | 21.650 | 21.750 | 21.750 | 10,840 |
| 2025-02-03 | 22.100 | 22.600 | 21.850 | 22.200 | 22.200 | 25,792 |
| 2025-01-31 | 22.200 | 24.150 | 21.750 | 22.100 | 22.100 | 217,689 |
| 2025-01-30 | 21.900 | 22.800 | 21.750 | 22.200 | 22.200 | 210,489 |
| 2025-01-29 | 21.450 | 22.800 | 21.450 | 21.800 | 21.800 | 261,105 |
| 2025-01-28 | 21.600 | 21.800 | 21.400 | 21.750 | 21.750 | 55,500 |
| 2025-01-27 | 21.850 | 22.000 | 21.350 | 21.600 | 21.600 | 57,981 |
| 2025-01-24 | 22.000 | 22.350 | 21.500 | 21.750 | 21.750 | 139,206 |
| 2025-01-23 | 22.000 | 22.200 | 21.800 | 21.850 | 21.850 | 32,266 |
| 2025-01-22 | 21.850 | 22.550 | 21.600 | 22.000 | 22.000 | 119,933 |
| 2025-01-21 | 21.850 | 21.900 | 21.600 | 21.800 | 21.800 | 22,051 |
| 2025-01-20 | 21.900 | 22.100 | 21.700 | 21.850 | 21.850 | 60,214 |
| 2025-01-17 | 22.150 | 22.200 | 21.100 | 21.900 | 21.900 | 79,928 |
| 2025-01-16 | 21.950 | 22.250 | 21.450 | 22.000 | 22.000 | 279,404 |
| 2025-01-15 | 21.900 | 22.150 | 21.400 | 21.850 | 21.850 | 74,026 |
| 2025-01-14 | 22.100 | 22.250 | 21.750 | 21.850 | 21.850 | 68,065 |
| 2025-01-13 | 22.100 | 22.600 | 21.750 | 22.100 | 22.100 | 70,320 |
| 2025-01-10 | 22.000 | 22.150 | 21.250 | 22.100 | 22.100 | 24,982 |
| 2025-01-09 | 22.500 | 23.400 | 21.450 | 21.650 | 21.650 | 83,196 |
| 2025-01-08 | 22.300 | 23.200 | 22.050 | 22.450 | 22.450 | 96,337 |
| 2025-01-06 | 22.250 | 22.550 | 21.300 | 22.300 | 22.300 | 42,005 |
| 2025-01-03 | 22.550 | 22.900 | 21.800 | 22.050 | 22.050 | 88,962 |
| 2024-12-30 | 22.100 | 23.400 | 21.900 | 22.550 | 22.550 | 111,192 |
| 2024-12-28 | 22.800 | 23.400 | 21.450 | 22.150 | 22.150 | 223,410 |
| 2024-12-27 | 23.700 | 23.750 | 21.950 | 22.800 | 22.800 | 196,777 |
| 2024-12-26 | 24.350 | 26.000 | 23.500 | 23.700 | 23.700 | 981,380 |
| 2024-12-25 | 19.500 | 23.700 | 19.450 | 23.700 | 23.700 | 770,807 |
| 2024-12-24 | 20.300 | 20.400 | 18.900 | 19.450 | 19.450 | 85,338 |
| 2024-12-23 | 17.850 | 20.850 | 17.800 | 20.350 | 20.350 | 295,600 |
| 2024-12-20 | 17.400 | 19.000 | 17.100 | 17.700 | 17.700 | 188,242 |
| 2024-12-19 | 17.050 | 19.000 | 16.750 | 17.350 | 17.350 | 201,078 |
| 2024-12-18 | 17.750 | 17.750 | 16.300 | 17.050 | 17.050 | 57,369 |
| 2024-12-17 | 16.300 | 19.500 | 16.300 | 17.200 | 17.200 | 262,958 |
| 2024-12-16 | 16.400 | 19.650 | 15.100 | 17.300 | 17.300 | 308,881 |
| 2024-12-13 | 16.600 | 16.600 | 15.900 | 16.450 | 16.450 | 29,765 |
| 2024-12-12 | 16.600 | 16.850 | 16.400 | 16.500 | 16.500 | 17,780 |
| 2024-12-11 | 16.700 | 17.000 | 16.350 | 16.600 | 16.600 | 52,470 |
| 2024-12-10 | 16.950 | 16.950 | 16.350 | 16.500 | 16.500 | 33,107 |
| 2024-12-09 | 17.000 | 17.150 | 16.300 | 16.950 | 16.950 | 87,342 |
| 2024-12-06 | 17.000 | 18.450 | 16.750 | 16.950 | 16.950 | 149,299 |
| 2024-12-05 | 17.550 | 17.600 | 16.900 | 17.000 | 17.000 | 129,579 |
| 2024-12-04 | 18.000 | 18.050 | 17.250 | 17.450 | 17.450 | 50,150 |
| 2024-12-03 | 18.500 | 18.500 | 17.750 | 18.000 | 18.000 | 13,898 |
| 2024-12-02 | 18.650 | 18.700 | 18.200 | 18.250 | 18.250 | 9,331 |
| 2024-11-29 | 19.350 | 19.500 | 18.300 | 18.400 | 18.400 | 67,187 |
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.