Svetofor Group ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 18.000 | 19.450 | 17.650 | 19.300 | 19.300 | 123,284 |
| 2024-11-27 | 18.000 | 18.300 | 16.800 | 18.100 | 18.100 | 72,494 |
| 2024-11-26 | 17.650 | 18.300 | 16.200 | 18.000 | 18.000 | 116,518 |
| 2024-11-25 | 18.500 | 18.500 | 17.000 | 17.950 | 17.950 | 71,595 |
| 2024-11-22 | 18.750 | 19.000 | 18.200 | 18.400 | 18.400 | 24,453 |
| 2024-11-21 | 19.100 | 19.500 | 18.150 | 18.500 | 18.500 | 69,229 |
| 2024-11-20 | 19.000 | 19.250 | 18.500 | 18.900 | 18.900 | 103,231 |
| 2024-11-19 | 20.100 | 20.150 | 18.100 | 18.950 | 18.950 | 199,984 |
| 2024-11-18 | 20.600 | 20.600 | 19.850 | 20.050 | 20.050 | 92,621 |
| 2024-11-15 | 20.550 | 20.700 | 20.300 | 20.600 | 20.600 | 42,421 |
| 2024-11-14 | 20.750 | 21.200 | 20.100 | 20.550 | 20.550 | 47,953 |
| 2024-11-13 | 20.650 | 21.000 | 20.400 | 20.750 | 20.750 | 154,811 |
| 2024-11-12 | 20.850 | 20.950 | 20.200 | 20.600 | 20.600 | 54,526 |
| 2024-11-11 | 21.000 | 21.200 | 20.100 | 20.800 | 20.800 | 91,394 |
| 2024-11-08 | 20.600 | 21.200 | 20.100 | 20.450 | 20.450 | 128,085 |
| 2024-11-07 | 20.850 | 20.900 | 19.500 | 20.600 | 20.600 | 31,162 |
| 2024-11-06 | 20.900 | 21.850 | 20.550 | 20.750 | 20.750 | 164,836 |
| 2024-11-05 | 20.800 | 21.000 | 20.600 | 20.800 | 20.800 | 30,705 |
| 2024-11-02 | 20.900 | 21.200 | 20.400 | 20.750 | 20.750 | 9,530 |
| 2024-11-01 | 20.900 | 21.350 | 20.700 | 20.750 | 20.750 | 45,416 |
| 2024-10-31 | 20.800 | 21.600 | 20.500 | 20.750 | 20.750 | 22,238 |
| 2024-10-30 | 20.700 | 22.000 | 20.150 | 20.850 | 20.850 | 45,998 |
| 2024-10-29 | 20.600 | 20.700 | 20.250 | 20.650 | 20.650 | 23,684 |
| 2024-10-28 | 20.650 | 21.000 | 20.150 | 20.200 | 20.200 | 55,133 |
| 2024-10-25 | 21.750 | 21.750 | 20.150 | 20.350 | 20.350 | 80,471 |
| 2024-10-24 | 22.600 | 22.800 | 20.950 | 21.200 | 21.200 | 118,744 |
| 2024-10-23 | 23.750 | 23.750 | 21.500 | 22.100 | 22.100 | 110,559 |
| 2024-10-22 | 24.200 | 24.400 | 23.400 | 23.700 | 23.700 | 33,811 |
| 2024-10-21 | 24.450 | 24.550 | 23.400 | 23.950 | 23.950 | 51,277 |
| 2024-10-18 | 25.350 | 25.600 | 23.950 | 24.500 | 24.500 | 90,906 |
| 2024-10-17 | 26.400 | 26.550 | 25.200 | 25.300 | 25.300 | 59,710 |
| 2024-10-16 | 26.650 | 27.350 | 26.000 | 26.250 | 26.250 | 55,861 |
| 2024-10-15 | 26.400 | 27.200 | 26.100 | 26.550 | 26.550 | 67,884 |
| 2024-10-14 | 26.650 | 27.350 | 25.900 | 26.400 | 26.400 | 83,906 |
| 2024-10-11 | 27.200 | 27.550 | 26.500 | 26.500 | 26.500 | 24,121 |
| 2024-10-10 | 26.850 | 27.750 | 25.800 | 27.100 | 27.100 | 82,981 |
| 2024-10-09 | 27.900 | 27.900 | 26.800 | 26.850 | 26.850 | 62,828 |
| 2024-10-08 | 28.250 | 28.300 | 27.200 | 27.900 | 27.900 | 53,007 |
| 2024-10-07 | 29.000 | 29.000 | 27.800 | 27.850 | 27.850 | 59,531 |
| 2024-10-04 | 28.650 | 29.150 | 28.400 | 28.500 | 28.500 | 39,865 |
| 2024-10-03 | 29.750 | 29.750 | 28.050 | 28.650 | 28.650 | 61,252 |
| 2024-10-02 | 29.800 | 30.150 | 29.100 | 29.300 | 29.300 | 39,589 |
| 2024-10-01 | 30.850 | 30.850 | 29.550 | 29.750 | 29.750 | 72,756 |
| 2024-09-30 | 33.000 | 33.050 | 29.300 | 30.650 | 30.650 | 387,595 |
| 2024-09-27 | 33.150 | 33.350 | 32.000 | 32.900 | 32.900 | 55,196 |
| 2024-09-26 | 33.350 | 33.450 | 32.500 | 33.050 | 33.050 | 29,674 |
| 2024-09-25 | 34.200 | 34.750 | 33.250 | 33.250 | 33.250 | 76,647 |
| 2024-09-24 | 35.250 | 35.250 | 33.500 | 34.000 | 34.000 | 138,364 |
| 2024-09-23 | 35.950 | 37.500 | 34.300 | 34.700 | 34.700 | 222,437 |
| 2024-09-20 | 38.100 | 38.100 | 34.800 | 35.500 | 35.500 | 129,347 |
| 2024-09-19 | 33.350 | 38.900 | 32.750 | 34.650 | 34.650 | 355,546 |
| 2024-09-18 | 33.450 | 33.650 | 33.100 | 33.250 | 33.250 | 61,840 |
| 2024-09-17 | 33.500 | 34.100 | 32.800 | 33.300 | 33.300 | 72,114 |
| 2024-09-16 | 33.750 | 35.800 | 32.000 | 33.300 | 33.300 | 182,460 |
| 2024-09-13 | 33.800 | 34.400 | 32.500 | 33.700 | 33.700 | 65,901 |
| 2024-09-12 | 34.750 | 34.950 | 32.500 | 33.800 | 33.800 | 96,479 |
| 2024-09-11 | 37.300 | 37.500 | 34.500 | 34.700 | 34.700 | 131,194 |
| 2024-09-10 | 35.150 | 37.400 | 34.100 | 37.300 | 37.300 | 66,644 |
| 2024-09-09 | 35.000 | 36.000 | 34.500 | 35.050 | 35.050 | 67,583 |
| 2024-09-06 | 35.750 | 35.950 | 34.200 | 34.550 | 34.550 | 60,116 |
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.