Svetofor Group ps historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.000	15.050	14.850	14.900	14.900	66,679
2026-10-16	14.950	15.000	14.800	14.850	14.850	40,128
2026-10-15	15.000	15.000	14.800	15.000	15.000	24,395
2026-10-14	14.900	15.000	14.900	14.900	14.900	25,744
2026-10-13	14.900	15.000	14.850	14.950	14.950	30,137
2026-10-12	14.950	15.000	14.800	14.950	14.950	28,828
2026-10-09	14.850	15.000	14.800	14.900	14.900	10,924
2026-10-08	14.950	15.050	14.850	14.950	14.950	8,742
2026-10-07	14.900	15.100	14.900	15.000	15.000	18,373
2026-10-06	14.900	14.950	14.850	14.950	14.950	7,754
2026-10-05	14.900	15.000	14.650	14.900	14.900	26,043
2026-10-02	14.900	14.950	14.850	14.900	14.900	9,153
2026-10-01	15.000	15.000	14.800	14.900	14.900	15,398
2026-09-30	14.900	15.000	14.850	14.900	14.900	11,903
2026-09-29	15.050	15.050	14.850	14.950	14.950	13,615
2026-09-28	14.950	15.200	14.900	15.050	15.050	13,153
2026-09-25	15.100	15.300	14.900	15.000	15.000	23,179
2026-09-24	14.950	15.350	14.850	14.950	14.950	52,154
2026-09-23	15.000	15.100	14.850	15.050	15.050	18,285
2026-09-22	14.900	15.050	14.850	15.000	15.000	7,875
2026-09-21	14.900	15.200	14.800	14.950	14.950	26,852
2026-09-18	14.900	14.900	14.800	14.900	14.900	6,846
2026-09-17	15.000	15.000	14.800	14.900	14.900	12,713
2026-09-16	15.000	15.050	14.800	14.850	14.850	34,649
2026-09-15	15.150	15.200	14.450	15.000	15.000	74,617
2026-09-14	15.100	15.200	15.000	15.150	15.150	9,722
2026-09-11	15.100	15.150	14.950	15.000	15.000	19,961
2026-09-10	15.150	15.200	14.950	15.150	15.150	19,758
2026-09-09	15.250	15.250	15.050	15.150	15.150	11,464
2026-09-08	15.200	15.300	15.050	15.200	15.200	21,195
2026-09-07	15.100	15.350	14.950	15.150	15.150	42,475
2026-09-04	15.400	15.400	15.000	15.250	15.250	54,402
2026-09-03	15.500	15.550	14.800	15.300	15.300	217,238
2026-09-02	15.400	15.550	15.350	15.550	15.550	7,237
2026-09-01	15.600	15.650	15.250	15.500	15.500	23,812
2026-08-31	15.450	15.600	15.150	15.500	15.500	81,803
2026-08-28	15.400	15.400	15.250	15.300	15.300	12,740
2026-08-27	15.400	15.400	15.200	15.350	15.350	19,121
2026-08-26	15.450	16.500	15.250	15.500	15.500	219,165
2026-08-25	15.500	15.550	15.250	15.500	15.500	23,500
2026-08-24	15.800	15.850	15.200	15.300	15.300	94,373
2026-08-21	15.800	15.950	15.550	15.800	15.800	9,226
2026-08-20	16.150	16.150	15.500	15.750	15.750	38,124
2026-08-19	15.900	16.500	15.800	16.150	16.150	69,549
2026-08-18	15.200	16.600	15.150	16.000	16.000	66,022
2026-08-17	15.700	15.900	14.900	15.350	15.350	99,390
2026-08-14	16.050	16.050	15.150	15.700	15.700	98,765
2026-08-13	16.550	16.600	15.900	15.950	15.950	60,927
2026-08-12	16.900	17.050	16.300	16.550	16.550	96,753
2026-08-11	16.900	17.250	16.800	17.000	17.000	121,184
2026-08-10	16.950	17.250	16.900	17.050	17.050	190,931
2026-08-07	16.650	16.950	16.650	16.750	16.750	51,688
2026-08-06	16.950	17.650	16.650	16.750	16.750	151,843
2026-08-05	16.750	17.250	16.050	16.650	16.650	388,498
2026-08-04	15.200	17.800	15.200	16.150	16.150	860,523
2026-08-03	14.850	15.400	14.700	15.300	15.300	111,585
2026-07-31	14.650	14.900	14.600	14.800	14.800	69,633
2026-07-30	14.800	15.150	14.500	14.550	14.550	98,718
2026-07-29	14.650	14.800	14.500	14.700	14.700	133,090
2026-07-28	14.800	15.550	14.500	14.750	14.750	144,249

Page 1 of 11 · 612 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.