JSC Svetofor Group (MOEX:SVET)
Russia · Delayed Price · Currency is RUB 20.65
-0.15 (-0.72%)
At close: Jul 8, 2022
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 20.80 | 21.25 | 20.20 | 20.65 | 20.65 | -0.72% | 75,579 |
| Jul 7, 2022 | 21.10 | 21.10 | 20.25 | 20.80 | 20.80 | -0.72% | 81,292 |
| Jul 6, 2022 | 21.15 | 21.40 | 20.80 | 20.95 | 20.95 | - | 78,631 |
| Jul 5, 2022 | 21.40 | 21.60 | 20.70 | 20.95 | 20.95 | -0.24% | 43,012 |
| Jul 4, 2022 | 21.50 | 22.10 | 20.75 | 21.00 | 21.00 | -1.18% | 78,715 |
| Jul 1, 2022 | 21.75 | 21.75 | 20.10 | 21.25 | 21.25 | -2.30% | 203,933 |
| Jun 30, 2022 | 22.70 | 22.75 | 19.55 | 21.75 | 21.75 | -4.19% | 285,147 |
| Jun 29, 2022 | 22.95 | 23.00 | 22.30 | 22.70 | 22.70 | -0.44% | 72,358 |
| Jun 28, 2022 | 22.60 | 23.25 | 22.45 | 22.80 | 22.80 | 0.88% | 139,038 |
| Jun 27, 2022 | 23.00 | 23.00 | 22.25 | 22.60 | 22.60 | -0.88% | 121,935 |
| Jun 24, 2022 | 22.90 | 23.15 | 22.65 | 22.80 | 22.80 | -0.44% | 47,739 |
| Jun 23, 2022 | 22.75 | 23.15 | 22.60 | 22.90 | 22.90 | 0.66% | 75,162 |
| Jun 22, 2022 | 23.05 | 23.40 | 22.60 | 22.75 | 22.75 | 0.22% | 73,281 |
| Jun 21, 2022 | 23.25 | 23.55 | 22.65 | 22.70 | 22.70 | -2.16% | 109,862 |
| Jun 20, 2022 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -0.64% | 135,966 |
| Jun 17, 2022 | 23.35 | 23.60 | 23.05 | 23.35 | 23.35 | - | 128,436 |
| Jun 16, 2022 | 22.95 | 23.80 | 22.80 | 23.35 | 23.35 | 1.97% | 262,346 |
| Jun 15, 2022 | 22.80 | 23.30 | 22.15 | 22.90 | 22.90 | 0.44% | 80,409 |
| Jun 14, 2022 | 23.25 | 23.45 | 22.25 | 22.80 | 22.80 | 0.66% | 107,237 |
| Jun 10, 2022 | 21.95 | 25.45 | 21.95 | 22.65 | 22.65 | 3.19% | 1,094,019 |
| Jun 9, 2022 | 21.95 | 22.20 | 21.30 | 21.95 | 21.95 | 0.46% | 43,698 |
| Jun 8, 2022 | 22.30 | 22.45 | 21.60 | 21.85 | 21.85 | -1.13% | 68,347 |
| Jun 7, 2022 | 22.20 | 22.60 | 21.50 | 22.10 | 22.10 | 0.23% | 70,922 |
| Jun 6, 2022 | 22.95 | 23.30 | 21.65 | 22.05 | 22.05 | -2.86% | 132,432 |
| Jun 3, 2022 | 23.00 | 23.15 | 21.20 | 22.70 | 22.70 | 0.44% | 188,503 |
| Jun 2, 2022 | 23.40 | 23.45 | 22.55 | 22.60 | 22.60 | -3.42% | 65,696 |
| Jun 1, 2022 | 24.40 | 24.45 | 22.80 | 23.40 | 23.40 | -3.51% | 126,969 |
| May 31, 2022 | 24.70 | 24.85 | 23.25 | 24.25 | 24.25 | -1.82% | 170,930 |
| May 30, 2022 | 24.90 | 25.30 | 23.95 | 24.70 | 24.70 | 0.61% | 204,774 |
| May 27, 2022 | 24.85 | 25.15 | 23.85 | 24.55 | 24.55 | -0.61% | 200,678 |
| May 26, 2022 | 24.00 | 26.15 | 24.00 | 24.70 | 24.70 | 2.92% | 658,419 |
| May 25, 2022 | 23.55 | 24.85 | 22.90 | 24.00 | 24.00 | 1.91% | 412,854 |
| May 24, 2022 | 23.50 | 24.25 | 21.85 | 23.55 | 23.55 | -1.05% | 402,622 |
| May 23, 2022 | 25.50 | 25.95 | 22.40 | 23.80 | 23.80 | -5.37% | 497,340 |
| May 20, 2022 | 28.45 | 28.85 | 24.50 | 25.15 | 25.15 | -11.60% | 1,802,283 |
| May 19, 2022 | 31.95 | 31.95 | 26.25 | 28.45 | 28.45 | -4.85% | 2,128,592 |
| May 18, 2022 | 21.90 | 30.60 | 17.90 | 29.90 | 29.90 | 36.53% | 6,927,323 |
| May 17, 2022 | 27.30 | 27.45 | 21.50 | 21.90 | 21.90 | -19.78% | 1,174,768 |
| May 16, 2022 | 30.85 | 32.00 | 26.70 | 27.30 | 27.30 | -11.51% | 602,420 |
| May 13, 2022 | 32.95 | 32.95 | 28.80 | 30.85 | 30.85 | -0.48% | 227,223 |
| May 12, 2022 | 36.00 | 37.30 | 31.00 | 31.00 | 31.00 | -15.88% | 358,487 |
| May 11, 2022 | 37.70 | 37.70 | 35.05 | 36.85 | 36.85 | -2.12% | 124,045 |
| May 6, 2022 | 40.05 | 40.20 | 37.00 | 37.65 | 37.65 | -5.04% | 369,544 |
| May 5, 2022 | 43.50 | 43.70 | 38.95 | 39.65 | 39.65 | -8.43% | 486,306 |
| May 4, 2022 | 49.80 | 49.80 | 42.85 | 43.30 | 43.30 | -4.42% | 161,557 |
| Apr 29, 2022 | 48.60 | 48.95 | 44.85 | 45.30 | 45.30 | -5.03% | 231,113 |
| Apr 28, 2022 | 50.00 | 50.00 | 47.00 | 47.70 | 47.70 | -3.05% | 192,315 |
| Apr 27, 2022 | 49.30 | 50.30 | 46.75 | 49.20 | 49.20 | 2.71% | 264,963 |
| Apr 26, 2022 | 54.25 | 55.90 | 46.50 | 47.90 | 47.90 | -12.91% | 610,045 |
| Apr 25, 2022 | 60.50 | 61.50 | 52.50 | 55.00 | 55.00 | -7.56% | 34,813 |