STG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.676	0.688	0.651	0.676	0.676	2,680,000
2026-07-24	0.660	0.688	0.644	0.671	0.671	2,178,500
2026-07-23	0.661	0.666	0.647	0.659	0.659	480,100
2026-07-22	0.613	0.709	0.613	0.656	0.656	11,611,100
2026-07-21	0.600	0.633	0.595	0.606	0.606	4,309,200
2026-07-20	0.554	0.624	0.551	0.591	0.591	5,232,700
2026-07-17	0.569	0.590	0.539	0.566	0.566	3,537,200
2026-07-16	0.676	0.677	0.557	0.579	0.579	7,053,300
2026-07-15	0.698	0.701	0.676	0.682	0.682	996,100
2026-07-14	0.703	0.710	0.697	0.698	0.698	531,100
2026-07-13	0.715	0.715	0.698	0.704	0.704	621,800
2026-07-10	0.731	0.734	0.703	0.718	0.718	1,365,700
2026-07-09	0.748	0.761	0.730	0.739	0.739	1,967,400
2026-07-08	0.760	0.767	0.744	0.748	0.748	674,300
2026-07-07	0.758	0.765	0.731	0.749	0.749	2,173,800
2026-07-06	0.840	0.842	0.752	0.753	0.753	3,103,400
2026-07-03	0.803	0.837	0.797	0.807	0.807	1,265,600
2026-07-02	0.842	0.842	0.797	0.819	0.819	1,093,300
2026-07-01	0.838	0.844	0.837	0.843	0.843	133,600
2026-06-30	0.823	0.854	0.823	0.842	0.842	941,800
2026-06-29	0.813	0.840	0.803	0.810	0.810	2,039,700
2026-06-26	0.847	0.847	0.770	0.840	0.840	4,389,100
2026-06-25	0.857	0.860	0.840	0.846	0.846	651,700
2026-06-24	0.868	0.868	0.851	0.855	0.855	613,100
2026-06-23	0.874	0.899	0.847	0.857	0.857	4,252,200
2026-06-22	0.991	0.996	0.872	0.881	0.881	4,658,800
2026-06-19	1.012	1.013	0.987	0.988	0.988	1,060,300
2026-06-18	1.107	1.120	1.003	1.016	1.016	1,718,000
2026-06-17	0.990	1.102	0.988	1.030	1.030	6,323,300
2026-06-16	1.005	1.010	0.980	0.989	0.989	1,678,200
2026-06-15	0.997	1.016	0.985	1.004	1.004	1,854,000
2026-06-11	0.974	0.995	0.970	0.993	0.993	544,800
2026-06-10	1.031	1.031	0.955	0.998	0.998	3,201,100
2026-06-09	1.037	1.048	1.016	1.024	1.024	741,600
2026-06-08	1.079	1.079	1.036	1.044	1.044	945,400
2026-06-05	1.082	1.083	1.067	1.069	1.069	369,600
2026-06-04	1.092	1.095	1.080	1.086	1.086	430,700
2026-06-03	1.090	1.103	1.087	1.089	1.089	950,500
2026-06-02	1.077	1.093	1.076	1.091	1.091	540,900
2026-06-01	1.067	1.077	1.060	1.074	1.074	666,300
2026-05-29	1.064	1.076	1.060	1.062	1.062	420,000
2026-05-28	1.071	1.078	1.060	1.067	1.067	1,151,600
2026-05-27	1.083	1.084	1.067	1.071	1.071	1,047,600
2026-05-26	1.105	1.106	1.080	1.099	1.099	513,800
2026-05-25	1.118	1.139	1.100	1.111	1.111	1,455,000
2026-05-22	1.119	1.122	1.102	1.106	1.106	979,300
2026-05-21	1.104	1.120	1.103	1.120	1.120	619,100
2026-05-20	1.125	1.125	1.100	1.122	1.122	1,544,300
2026-05-19	1.123	1.135	1.122	1.124	1.124	238,100
2026-05-18	1.146	1.146	1.120	1.123	1.123	916,700
2026-05-15	1.145	1.152	1.112	1.121	1.121	1,176,900
2026-05-14	1.141	1.147	1.138	1.144	1.144	740,500
2026-05-13	1.140	1.147	1.130	1.142	1.142	908,400
2026-05-12	1.156	1.168	1.121	1.146	1.146	3,242,100
2026-05-11	1.116	1.186	1.116	1.166	1.166	2,617,400
2026-05-08	1.120	1.138	1.111	1.125	1.125	877,600
2026-05-07	1.117	1.176	1.117	1.138	1.138	1,847,400
2026-05-06	1.131	1.132	1.108	1.119	1.119	986,600
2026-05-05	1.150	1.151	1.116	1.134	1.134	2,074,400
2026-05-04	1.200	1.200	1.122	1.152	1.152	7,026,300

← NewerPage 2 of 15 · 842 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.