STG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.351	2.374	2.335	2.351	2.351	11,077,200
2024-03-18	2.338	2.380	2.333	2.363	2.363	11,755,100
2024-03-15	2.340	2.349	2.326	2.337	2.337	5,437,700
2024-03-14	2.350	2.372	2.318	2.336	2.336	12,208,700
2024-03-13	2.360	2.363	2.338	2.353	2.353	7,979,300
2024-03-12	2.370	2.377	2.356	2.366	2.366	7,651,500
2024-03-11	2.400	2.400	2.357	2.374	2.374	11,958,700
2024-03-07	2.380	2.416	2.367	2.377	2.377	30,321,900
2024-03-06	2.349	2.386	2.345	2.354	2.354	20,704,700
2024-03-05	2.355	2.363	2.338	2.342	2.342	14,330,500
2024-03-04	2.340	2.365	2.337	2.342	2.342	19,584,600
2024-03-01	2.337	2.375	2.335	2.352	2.352	18,170,800
2024-02-29	2.349	2.354	2.324	2.333	2.333	12,250,000
2024-02-28	2.355	2.355	2.326	2.330	2.330	9,106,900
2024-02-27	2.380	2.381	2.315	2.333	2.333	14,507,100
2024-02-26	2.318	2.420	2.306	2.352	2.352	32,702,900
2024-02-22	2.299	2.330	2.281	2.303	2.303	8,995,500
2024-02-21	2.343	2.356	2.261	2.299	2.299	25,615,300
2024-02-20	2.410	2.410	2.300	2.372	2.372	27,406,900
2024-02-19	2.413	2.419	2.401	2.405	2.405	11,254,200
2024-02-16	2.435	2.470	2.400	2.410	2.410	25,641,300
2024-02-15	2.474	2.474	2.387	2.427	2.427	29,881,800
2024-02-14	2.510	2.545	2.391	2.468	2.468	104,700,900
2024-02-13	2.392	2.481	2.392	2.461	2.461	54,260,400
2024-02-12	2.374	2.418	2.338	2.405	2.405	21,723,000
2024-02-09	2.373	2.396	2.341	2.371	2.371	13,097,100
2024-02-08	2.420	2.431	2.366	2.385	2.385	24,453,300
2024-02-07	2.430	2.444	2.392	2.432	2.432	19,145,600
2024-02-06	2.366	2.439	2.361	2.410	2.410	40,423,500
2024-02-05	2.381	2.381	2.332	2.359	2.359	17,402,900
2024-02-02	2.378	2.378	2.342	2.352	2.352	16,909,300
2024-02-01	2.386	2.398	2.340	2.385	2.385	20,450,100
2024-01-31	2.391	2.403	2.336	2.374	2.374	29,628,600
2024-01-30	2.418	2.423	2.383	2.390	2.390	9,415,400
2024-01-29	2.400	2.426	2.391	2.411	2.411	6,822,400
2024-01-26	2.380	2.441	2.370	2.400	2.400	34,312,000
2024-01-25	2.400	2.403	2.270	2.369	2.369	18,192,300
2024-01-24	2.414	2.426	2.380	2.392	2.392	14,067,400
2024-01-23	2.452	2.467	2.392	2.400	2.400	56,716,000
2024-01-22	2.471	2.499	2.395	2.409	2.409	31,792,500
2024-01-19	2.460	2.480	2.409	2.426	2.426	17,954,400
2024-01-18	2.369	2.580	2.369	2.475	2.475	115,314,100
2024-01-17	2.395	2.399	2.352	2.368	2.368	11,739,500
2024-01-16	2.443	2.470	2.384	2.401	2.401	23,418,500
2024-01-15	2.450	2.494	2.403	2.443	2.443	15,197,500
2024-01-12	2.384	2.455	2.384	2.446	2.446	9,253,900
2024-01-11	2.440	2.440	2.353	2.407	2.407	21,222,100
2024-01-10	2.399	2.540	2.387	2.440	2.440	50,030,400
2024-01-09	2.341	2.445	2.340	2.381	2.381	14,567,200
2024-01-08	2.359	2.385	2.326	2.345	2.345	9,341,100
2024-01-05	2.358	2.372	2.315	2.345	2.345	7,198,600
2024-01-04	2.303	2.344	2.303	2.326	2.326	4,963,000
2024-01-03	2.298	2.320	2.266	2.303	2.303	6,445,100
2023-12-29	2.244	2.318	2.244	2.260	2.260	14,044,300
2023-12-28	2.252	2.266	2.244	2.244	2.244	14,357,100
2023-12-27	2.271	2.280	2.250	2.251	2.251	13,114,400
2023-12-26	2.315	2.325	2.257	2.271	2.271	14,573,500
2023-12-25	2.313	2.370	2.305	2.311	2.311	12,110,900
2023-12-22	2.299	2.368	2.293	2.301	2.301	10,389,100
2023-12-21	2.343	2.343	2.286	2.299	2.299	8,561,900

← NewerPage 12 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.