STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.200 | 1.200 | 1.122 | 1.152 | 1.152 | 7,026,300 |
| 2026-04-30 | 1.164 | 1.276 | 1.164 | 1.179 | 1.179 | 12,529,200 |
| 2026-04-29 | 1.095 | 1.285 | 1.089 | 1.160 | 1.160 | 27,831,600 |
| 2026-04-28 | 1.135 | 1.150 | 1.079 | 1.110 | 1.110 | 2,323,100 |
| 2026-04-27 | 1.133 | 1.150 | 1.111 | 1.135 | 1.135 | 1,686,500 |
| 2026-04-24 | 1.125 | 1.159 | 1.118 | 1.128 | 1.128 | 2,219,400 |
| 2026-04-23 | 1.125 | 1.150 | 1.121 | 1.129 | 1.129 | 1,546,800 |
| 2026-04-22 | 1.122 | 1.137 | 1.118 | 1.121 | 1.121 | 1,450,000 |
| 2026-04-21 | 1.167 | 1.167 | 1.110 | 1.152 | 1.152 | 6,430,700 |
| 2026-04-20 | 1.194 | 1.199 | 1.158 | 1.173 | 1.173 | 1,826,400 |
| 2026-04-17 | 1.191 | 1.195 | 1.185 | 1.191 | 1.191 | 452,800 |
| 2026-04-16 | 1.196 | 1.197 | 1.189 | 1.194 | 1.194 | 333,400 |
| 2026-04-15 | 1.196 | 1.198 | 1.187 | 1.192 | 1.192 | 621,100 |
| 2026-04-14 | 1.207 | 1.207 | 1.190 | 1.191 | 1.191 | 1,005,100 |
| 2026-04-13 | 1.200 | 1.214 | 1.186 | 1.190 | 1.190 | 1,892,300 |
| 2026-04-10 | 1.234 | 1.236 | 1.196 | 1.197 | 1.197 | 2,427,600 |
| 2026-04-09 | 1.233 | 1.245 | 1.225 | 1.230 | 1.230 | 946,000 |
| 2026-04-08 | 1.259 | 1.262 | 1.231 | 1.240 | 1.240 | 2,297,500 |
| 2026-04-07 | 1.287 | 1.291 | 1.254 | 1.258 | 1.258 | 4,118,000 |
| 2026-04-06 | 1.292 | 1.304 | 1.281 | 1.287 | 1.287 | 1,604,700 |
| 2026-04-03 | 1.314 | 1.324 | 1.278 | 1.281 | 1.281 | 3,918,000 |
| 2026-04-02 | 1.313 | 1.328 | 1.305 | 1.314 | 1.314 | 1,716,100 |
| 2026-04-01 | 1.364 | 1.365 | 1.294 | 1.317 | 1.317 | 12,373,900 |
| 2026-03-31 | 1.375 | 1.378 | 1.354 | 1.364 | 1.364 | 1,050,400 |
| 2026-03-30 | 1.385 | 1.385 | 1.370 | 1.380 | 1.380 | 420,900 |
| 2026-03-27 | 1.407 | 1.410 | 1.380 | 1.386 | 1.386 | 1,169,800 |
| 2026-03-26 | 1.409 | 1.421 | 1.406 | 1.407 | 1.407 | 498,300 |
| 2026-03-25 | 1.400 | 1.414 | 1.400 | 1.407 | 1.407 | 349,000 |
| 2026-03-24 | 1.412 | 1.413 | 1.400 | 1.409 | 1.409 | 611,100 |
| 2026-03-23 | 1.412 | 1.418 | 1.400 | 1.405 | 1.405 | 1,061,300 |
| 2026-03-20 | 1.420 | 1.425 | 1.412 | 1.415 | 1.415 | 554,300 |
| 2026-03-19 | 1.430 | 1.431 | 1.415 | 1.420 | 1.420 | 893,100 |
| 2026-03-18 | 1.434 | 1.438 | 1.427 | 1.428 | 1.428 | 800,800 |
| 2026-03-17 | 1.465 | 1.465 | 1.416 | 1.441 | 1.441 | 3,804,800 |
| 2026-03-16 | 1.461 | 1.465 | 1.454 | 1.458 | 1.458 | 581,400 |
| 2026-03-13 | 1.461 | 1.483 | 1.460 | 1.464 | 1.464 | 1,101,700 |
| 2026-03-12 | 1.470 | 1.476 | 1.461 | 1.462 | 1.462 | 316,900 |
| 2026-03-11 | 1.465 | 1.469 | 1.460 | 1.465 | 1.465 | 511,300 |
| 2026-03-10 | 1.460 | 1.497 | 1.459 | 1.466 | 1.466 | 1,339,500 |
| 2026-03-09 | 1.462 | 1.469 | 1.454 | 1.462 | 1.462 | 559,800 |
| 2026-03-06 | 1.480 | 1.485 | 1.457 | 1.477 | 1.477 | 761,000 |
| 2026-03-05 | 1.494 | 1.494 | 1.473 | 1.484 | 1.484 | 629,200 |
| 2026-03-04 | 1.487 | 1.501 | 1.472 | 1.482 | 1.482 | 896,900 |
| 2026-03-03 | 1.496 | 1.497 | 1.469 | 1.471 | 1.471 | 1,771,500 |
| 2026-03-02 | 1.518 | 1.520 | 1.485 | 1.500 | 1.500 | 1,980,000 |
| 2026-02-27 | 1.510 | 1.520 | 1.508 | 1.508 | 1.508 | 398,100 |
| 2026-02-26 | 1.494 | 1.541 | 1.493 | 1.509 | 1.509 | 2,625,100 |
| 2026-02-25 | 1.495 | 1.505 | 1.492 | 1.496 | 1.496 | 695,700 |
| 2026-02-24 | 1.499 | 1.510 | 1.491 | 1.497 | 1.497 | 974,000 |
| 2026-02-20 | 1.503 | 1.515 | 1.496 | 1.499 | 1.499 | 775,400 |
| 2026-02-19 | 1.505 | 1.511 | 1.495 | 1.503 | 1.503 | 619,300 |
| 2026-02-18 | 1.506 | 1.510 | 1.493 | 1.499 | 1.499 | 543,300 |
| 2026-02-17 | 1.514 | 1.521 | 1.489 | 1.504 | 1.504 | 1,136,300 |
| 2026-02-16 | 1.518 | 1.521 | 1.501 | 1.509 | 1.509 | 1,065,400 |
| 2026-02-13 | 1.504 | 1.624 | 1.502 | 1.507 | 1.507 | 19,337,500 |
| 2026-02-12 | 1.502 | 1.517 | 1.497 | 1.512 | 1.512 | 979,600 |
| 2026-02-11 | 1.495 | 1.513 | 1.486 | 1.506 | 1.506 | 1,774,700 |
| 2026-02-10 | 1.520 | 1.525 | 1.470 | 1.488 | 1.488 | 6,150,700 |
| 2026-02-09 | 1.532 | 1.543 | 1.511 | 1.526 | 1.526 | 971,500 |
| 2026-02-06 | 1.534 | 1.585 | 1.517 | 1.540 | 1.540 | 2,539,700 |
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.