STG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.343	2.343	2.286	2.299	2.299	8,561,900
2023-12-20	2.316	2.385	2.316	2.327	2.327	8,231,000
2023-12-19	2.317	2.388	2.305	2.316	2.316	6,377,700
2023-12-18	2.300	2.339	2.254	2.317	2.317	10,252,700
2023-12-15	2.279	2.315	2.234	2.301	2.301	10,694,900
2023-12-14	2.345	2.345	2.270	2.279	2.279	4,606,300
2023-12-13	2.313	2.404	2.289	2.314	2.314	7,500,100
2023-12-12	2.292	2.342	2.250	2.314	2.314	7,132,800
2023-12-11	2.328	2.360	2.290	2.292	2.292	6,302,800
2023-12-08	2.350	2.445	2.318	2.328	2.328	6,277,000
2023-12-07	2.402	2.410	2.278	2.351	2.351	13,624,200
2023-12-06	2.424	2.450	2.351	2.403	2.403	8,796,700
2023-12-05	2.451	2.463	2.330	2.400	2.400	16,938,200
2023-12-04	2.502	2.508	2.421	2.451	2.451	11,314,400
2023-12-01	2.534	2.550	2.500	2.502	2.502	9,246,500
2023-11-30	2.558	2.560	2.530	2.533	2.533	6,097,800
2023-11-29	2.547	2.565	2.525	2.532	2.532	6,394,800
2023-11-28	2.548	2.557	2.524	2.533	2.533	6,044,500
2023-11-27	2.551	2.570	2.529	2.548	2.548	10,081,800
2023-11-24	2.579	2.579	2.540	2.551	2.551	7,440,200
2023-11-23	2.587	2.590	2.531	2.556	2.556	10,618,000
2023-11-22	2.579	2.597	2.566	2.575	2.575	9,089,900
2023-11-21	2.620	2.639	2.555	2.576	2.576	16,072,000
2023-11-20	2.720	2.740	2.560	2.615	2.615	24,916,700
2023-11-17	2.650	2.698	2.634	2.690	2.690	7,775,500
2023-11-16	2.699	2.705	2.657	2.659	2.659	8,460,700
2023-11-15	2.650	2.698	2.530	2.680	2.680	11,287,100
2023-11-14	2.691	2.740	2.609	2.650	2.650	13,333,000
2023-11-13	2.700	2.763	2.673	2.691	2.691	28,115,300
2023-11-10	2.650	2.675	2.645	2.660	2.660	10,206,500
2023-11-09	2.680	2.681	2.637	2.649	2.649	8,415,600
2023-11-08	2.615	2.669	2.606	2.669	2.669	13,997,800
2023-11-07	2.632	2.632	2.580	2.611	2.611	4,968,200
2023-11-06	2.561	2.660	2.558	2.609	2.609	21,269,700
2023-11-03	2.582	2.608	2.543	2.554	2.554	5,689,100
2023-11-02	2.598	2.603	2.574	2.582	2.582	5,932,400
2023-11-01	2.578	2.599	2.556	2.595	2.595	3,598,200
2023-10-31	2.561	2.588	2.530	2.577	2.577	7,432,900
2023-10-30	2.587	2.598	2.548	2.553	2.553	6,430,300
2023-10-27	2.560	2.586	2.533	2.553	2.553	8,856,900
2023-10-26	2.680	2.680	2.560	2.573	2.573	9,791,700
2023-10-25	2.637	2.693	2.550	2.644	2.644	25,691,500
2023-10-24	2.645	2.645	2.610	2.626	2.626	7,450,100
2023-10-23	2.697	2.700	2.630	2.640	2.640	13,483,900
2023-10-20	2.650	2.662	2.610	2.628	2.628	6,358,200
2023-10-19	2.680	2.680	2.623	2.648	2.648	9,246,100
2023-10-18	2.636	2.690	2.610	2.681	2.681	24,993,300
2023-10-17	2.629	2.688	2.610	2.636	2.636	24,776,500
2023-10-16	2.550	2.668	2.542	2.621	2.621	56,950,000
2023-10-13	2.524	2.544	2.520	2.533	2.533	8,114,100
2023-10-12	2.530	2.549	2.521	2.524	2.524	8,708,200
2023-10-11	2.568	2.568	2.540	2.540	2.540	9,556,000
2023-10-10	2.550	2.593	2.547	2.558	2.558	8,715,600
2023-10-09	2.580	2.590	2.546	2.550	2.550	10,151,900
2023-10-06	2.586	2.600	2.551	2.568	2.568	9,583,000
2023-10-05	2.614	2.651	2.590	2.593	2.593	10,974,900
2023-10-04	2.649	2.650	2.589	2.610	2.610	15,370,900
2023-10-03	2.650	2.702	2.620	2.642	2.642	13,728,100
2023-10-02	2.694	2.775	2.632	2.646	2.646	48,715,500
2023-09-29	2.624	2.877	2.613	2.631	2.631	215,823,200

← NewerPage 13 of 15 · 844 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.