STG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.629	2.669	2.615	2.624	2.624	4,580,300
2023-09-27	2.620	2.689	2.593	2.626	2.626	9,052,200
2023-09-26	2.627	2.640	2.600	2.617	2.617	4,523,600
2023-09-25	2.668	2.719	2.596	2.621	2.621	10,729,600
2023-09-22	2.700	2.715	2.601	2.668	2.668	5,451,100
2023-09-21	2.658	2.775	2.598	2.646	2.646	17,755,100
2023-09-20	2.667	2.720	2.530	2.663	2.663	10,453,300
2023-09-19	2.717	2.717	2.626	2.667	2.667	6,132,300
2023-09-18	2.734	2.766	2.665	2.701	2.701	10,697,000
2023-09-15	2.695	2.730	2.628	2.717	2.717	9,834,500
2023-09-14	2.699	2.699	2.547	2.669	2.669	18,192,700
2023-09-13	2.730	2.730	2.670	2.696	2.696	7,058,400
2023-09-12	2.701	2.737	2.700	2.705	2.705	5,804,700
2023-09-11	2.729	2.770	2.666	2.701	2.701	10,845,300
2023-09-08	2.739	2.739	2.701	2.727	2.727	8,237,400
2023-09-07	2.758	2.778	2.709	2.720	2.720	13,056,600
2023-09-06	2.790	2.790	2.722	2.754	2.754	21,716,800
2023-09-05	2.839	2.839	2.774	2.791	2.791	20,986,300
2023-09-04	2.823	2.854	2.823	2.829	2.829	10,468,400
2023-09-01	2.826	2.840	2.820	2.823	2.823	7,814,200
2023-08-31	2.865	2.865	2.820	2.826	2.826	12,346,400
2023-08-30	2.840	2.868	2.840	2.852	2.852	6,537,200
2023-08-29	2.890	2.898	2.858	2.859	2.859	7,132,500
2023-08-28	2.898	2.905	2.866	2.881	2.881	8,037,200
2023-08-25	2.849	2.895	2.839	2.887	2.887	16,077,500
2023-08-24	2.872	2.875	2.830	2.845	2.845	6,999,100
2023-08-23	2.920	2.921	2.830	2.866	2.866	14,929,400
2023-08-22	2.930	2.942	2.850	2.881	2.881	16,195,800
2023-08-21	2.995	2.995	2.917	2.925	2.925	41,207,000
2023-08-18	2.860	2.949	2.813	2.933	2.933	18,970,100
2023-08-17	2.844	2.880	2.800	2.840	2.840	11,694,900
2023-08-16	2.884	2.910	2.790	2.825	2.825	13,349,400
2023-08-15	2.860	2.950	2.766	2.884	2.884	13,548,500
2023-08-14	2.901	2.930	2.850	2.869	2.869	19,038,300
2023-08-11	2.890	2.938	2.890	2.901	2.901	12,311,800
2023-08-10	2.929	2.940	2.883	2.888	2.888	11,233,000
2023-08-09	2.924	2.933	2.881	2.903	2.903	9,975,400
2023-08-08	2.907	2.929	2.820	2.890	2.890	17,399,900
2023-08-07	2.987	2.990	2.892	2.907	2.907	33,602,800
2023-08-04	2.950	2.982	2.761	2.850	2.850	35,267,000
2023-08-03	2.949	2.978	2.905	2.955	2.955	23,391,500
2023-08-02	2.921	2.970	2.872	2.938	2.938	36,933,700
2023-08-01	2.920	2.920	2.872	2.880	2.880	12,045,100
2023-07-31	2.910	2.920	2.881	2.902	2.902	18,565,800
2023-07-28	2.907	2.907	2.841	2.867	2.867	13,093,700
2023-07-27	2.893	2.930	2.862	2.907	2.907	12,567,200
2023-07-26	2.920	2.980	2.831	2.882	2.882	36,183,300
2023-07-25	2.774	2.900	2.764	2.900	2.900	62,250,800
2023-07-24	2.725	2.775	2.725	2.757	2.757	15,817,300
2023-07-21	2.722	2.739	2.707	2.725	2.725	8,148,400
2023-07-20	2.730	2.750	2.715	2.722	2.722	14,701,600
2023-07-19	2.718	2.749	2.700	2.728	2.728	15,412,000
2023-07-18	2.714	2.759	2.681	2.735	2.735	28,095,200
2023-07-17	2.743	2.750	2.666	2.709	2.709	19,146,800
2023-07-14	2.780	2.786	2.722	2.743	2.743	23,732,800
2023-07-13	2.801	2.822	2.712	2.770	2.770	14,812,500
2023-07-12	2.804	2.836	2.801	2.805	2.805	15,251,400
2023-07-11	2.803	2.870	2.800	2.801	2.801	25,014,500
2023-07-10	2.800	3.000	2.600	2.800	2.800	47,103,400
2023-07-07	2.700	2.867	2.687	2.805	2.805	123,229,700

← NewerPage 14 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.