STG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.987	2.200	1.927	1.956	1.956	31,243,600
2024-09-04	1.902	2.054	1.831	1.873	1.873	15,317,400
2024-09-03	1.641	1.977	1.624	1.731	1.731	29,444,300
2024-09-02	1.700	1.700	1.600	1.668	1.668	14,722,200
2024-08-30	1.871	1.882	1.655	1.687	1.687	25,532,300
2024-08-29	1.890	1.959	1.821	1.861	1.861	12,160,600
2024-08-28	1.932	1.948	1.750	1.838	1.838	15,647,900
2024-08-27	1.931	2.000	1.886	1.925	1.925	14,942,700
2024-08-26	1.960	1.969	1.886	1.920	1.920	6,488,800
2024-08-23	1.981	2.000	1.873	1.921	1.921	12,314,000
2024-08-22	2.070	2.078	1.982	2.002	2.002	10,102,800
2024-08-21	2.026	2.080	2.026	2.053	2.053	7,610,300
2024-08-20	2.021	2.055	2.013	2.032	2.032	3,882,200
2024-08-19	2.037	2.050	2.003	2.003	2.003	3,601,600
2024-08-16	2.033	2.053	2.028	2.046	2.046	2,514,000
2024-08-15	2.050	2.051	2.025	2.040	2.040	2,975,900
2024-08-14	2.090	2.090	2.050	2.055	2.055	1,721,900
2024-08-13	2.054	2.090	2.050	2.076	2.076	3,578,300
2024-08-12	2.068	2.078	2.040	2.061	2.061	3,208,400
2024-08-09	2.090	2.120	2.055	2.070	2.070	3,891,800
2024-08-08	2.025	2.129	2.002	2.088	2.088	12,176,400
2024-08-07	2.021	2.055	1.993	2.030	2.030	3,654,000
2024-08-06	2.009	2.027	1.994	2.008	2.008	5,020,700
2024-08-05	2.000	2.010	1.960	2.010	2.010	9,373,200
2024-08-02	2.011	2.068	1.991	2.030	2.030	7,800,800
2024-08-01	2.010	2.033	2.003	2.022	2.022	2,621,200
2024-07-31	2.025	2.033	1.994	2.012	2.012	5,331,800
2024-07-30	1.998	2.020	1.977	2.007	2.007	6,973,400
2024-07-29	2.024	2.035	1.980	2.011	2.011	6,574,700
2024-07-26	2.116	2.116	2.023	2.074	2.074	10,190,600
2024-07-25	2.108	2.136	2.084	2.109	2.109	3,704,700
2024-07-24	2.111	2.124	2.072	2.113	2.113	5,919,200
2024-07-23	2.126	2.137	2.083	2.102	2.102	6,168,200
2024-07-22	2.172	2.220	2.084	2.122	2.122	13,102,800
2024-07-19	2.183	2.202	2.152	2.163	2.163	4,254,300
2024-07-18	2.150	2.183	2.117	2.168	2.168	4,466,200
2024-07-17	2.143	2.183	2.135	2.138	2.138	2,488,900
2024-07-16	2.100	2.181	2.042	2.148	2.148	4,923,500
2024-07-15	2.130	2.136	2.052	2.100	2.100	5,749,700
2024-07-12	2.151	2.192	2.100	2.137	2.137	3,470,000
2024-07-11	1.990	2.219	1.987	2.165	2.165	12,965,200
2024-07-10	2.083	2.094	1.966	2.000	2.000	17,325,500
2024-07-09	2.255	2.255	2.000	2.050	2.050	16,385,500
2024-07-08	2.242	2.270	2.160	2.247	2.247	8,734,000
2024-07-05	2.201	2.247	2.201	2.232	2.232	6,228,500
2024-07-04	2.223	2.275	2.200	2.252	2.252	11,805,700
2024-07-03	2.241	2.295	2.220	2.289	2.289	11,538,300
2024-07-02	2.235	2.266	2.211	2.248	2.248	7,574,900
2024-07-01	2.221	2.247	2.204	2.241	2.241	4,689,200
2024-06-28	2.272	2.272	2.173	2.223	2.223	7,515,400
2024-06-27	2.297	2.361	2.221	2.286	2.286	33,484,300
2024-06-26	2.133	2.385	2.130	2.261	2.261	48,782,600
2024-06-25	2.152	2.161	2.080	2.150	2.150	8,229,100
2024-06-24	2.123	2.164	2.079	2.143	2.143	15,310,500
2024-06-21	2.080	2.128	2.073	2.120	2.120	3,959,600
2024-06-20	2.055	2.092	2.040	2.080	2.080	5,470,700
2024-06-19	2.110	2.110	2.012	2.034	2.034	6,300,000
2024-06-18	2.150	2.150	2.080	2.086	2.086	5,414,800
2024-06-17	2.129	2.234	2.122	2.152	2.152	15,164,500
2024-06-14	2.142	2.147	2.109	2.129	2.129	4,535,800

← NewerPage 10 of 15 · 843 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.