STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.569 | 1.569 | 1.516 | 1.535 | 1.535 | 2,074,200 |
| 2026-02-04 | 1.571 | 1.586 | 1.562 | 1.574 | 1.574 | 2,097,000 |
| 2026-02-03 | 1.580 | 1.580 | 1.558 | 1.575 | 1.575 | 1,328,900 |
| 2026-02-02 | 1.574 | 1.584 | 1.565 | 1.571 | 1.571 | 1,255,000 |
| 2026-01-30 | 1.588 | 1.591 | 1.569 | 1.572 | 1.572 | 1,032,000 |
| 2026-01-29 | 1.568 | 1.602 | 1.559 | 1.565 | 1.565 | 3,955,500 |
| 2026-01-28 | 1.568 | 1.595 | 1.563 | 1.566 | 1.566 | 1,899,300 |
| 2026-01-27 | 1.571 | 1.572 | 1.552 | 1.568 | 1.568 | 1,288,700 |
| 2026-01-26 | 1.580 | 1.587 | 1.568 | 1.571 | 1.571 | 704,600 |
| 2026-01-23 | 1.580 | 1.588 | 1.573 | 1.577 | 1.577 | 855,500 |
| 2026-01-22 | 1.578 | 1.587 | 1.573 | 1.581 | 1.581 | 724,100 |
| 2026-01-21 | 1.570 | 1.632 | 1.567 | 1.588 | 1.588 | 2,253,600 |
| 2026-01-20 | 1.594 | 1.599 | 1.551 | 1.579 | 1.579 | 1,621,500 |
| 2026-01-19 | 1.590 | 1.595 | 1.553 | 1.581 | 1.581 | 1,884,300 |
| 2026-01-16 | 1.583 | 1.599 | 1.572 | 1.589 | 1.589 | 1,001,700 |
| 2026-01-15 | 1.560 | 1.645 | 1.546 | 1.614 | 1.614 | 3,601,300 |
| 2026-01-14 | 1.518 | 1.576 | 1.516 | 1.556 | 1.556 | 2,998,800 |
| 2026-01-13 | 1.510 | 1.522 | 1.501 | 1.512 | 1.512 | 680,900 |
| 2026-01-12 | 1.513 | 1.524 | 1.500 | 1.510 | 1.510 | 1,124,600 |
| 2026-01-09 | 1.510 | 1.514 | 1.505 | 1.513 | 1.513 | 527,000 |
| 2026-01-08 | 1.532 | 1.532 | 1.510 | 1.514 | 1.514 | 553,900 |
| 2026-01-06 | 1.549 | 1.550 | 1.520 | 1.541 | 1.541 | 1,279,800 |
| 2026-01-05 | 1.551 | 1.560 | 1.537 | 1.550 | 1.550 | 578,700 |
| 2025-12-30 | 1.563 | 1.576 | 1.550 | 1.576 | 1.576 | 1,597,000 |
| 2025-12-29 | 1.609 | 1.628 | 1.551 | 1.554 | 1.554 | 4,277,100 |
| 2025-12-26 | 1.640 | 1.640 | 1.597 | 1.606 | 1.606 | 970,700 |
| 2025-12-25 | 1.599 | 1.650 | 1.580 | 1.619 | 1.619 | 2,311,700 |
| 2025-12-24 | 1.605 | 1.617 | 1.594 | 1.597 | 1.597 | 525,100 |
| 2025-12-23 | 1.625 | 1.637 | 1.600 | 1.608 | 1.608 | 735,400 |
| 2025-12-22 | 1.676 | 1.676 | 1.620 | 1.638 | 1.638 | 1,457,900 |
| 2025-12-19 | 1.660 | 1.688 | 1.653 | 1.657 | 1.657 | 1,585,200 |
| 2025-12-18 | 1.650 | 1.660 | 1.643 | 1.657 | 1.657 | 1,743,600 |
| 2025-12-17 | 1.680 | 1.682 | 1.643 | 1.659 | 1.659 | 3,804,400 |
| 2025-12-16 | 1.700 | 1.708 | 1.673 | 1.688 | 1.688 | 1,769,900 |
| 2025-12-15 | 1.710 | 1.719 | 1.674 | 1.713 | 1.713 | 2,461,000 |
| 2025-12-12 | 1.730 | 1.730 | 1.702 | 1.711 | 1.711 | 1,895,700 |
| 2025-12-11 | 1.732 | 1.745 | 1.716 | 1.725 | 1.725 | 3,908,800 |
| 2025-12-10 | 1.748 | 1.750 | 1.712 | 1.732 | 1.732 | 8,725,800 |
| 2025-12-09 | 1.841 | 1.872 | 1.796 | 1.848 | 1.848 | 12,020,100 |
| 2025-12-08 | 1.821 | 1.871 | 1.820 | 1.848 | 1.848 | 9,021,400 |
| 2025-12-05 | 1.829 | 1.845 | 1.800 | 1.815 | 1.815 | 4,009,200 |
| 2025-12-04 | 1.830 | 1.848 | 1.806 | 1.831 | 1.831 | 1,928,400 |
| 2025-12-03 | 1.834 | 1.839 | 1.816 | 1.830 | 1.830 | 1,258,500 |
| 2025-12-02 | 1.796 | 1.846 | 1.789 | 1.834 | 1.834 | 3,855,600 |
| 2025-12-01 | 1.803 | 1.850 | 1.761 | 1.845 | 1.845 | 3,946,600 |
| 2025-11-28 | 1.796 | 1.820 | 1.786 | 1.802 | 1.802 | 774,000 |
| 2025-11-27 | 1.808 | 1.808 | 1.786 | 1.798 | 1.798 | 317,100 |
| 2025-11-26 | 1.791 | 1.818 | 1.783 | 1.789 | 1.789 | 695,200 |
| 2025-11-25 | 1.787 | 1.804 | 1.781 | 1.804 | 1.804 | 525,600 |
| 2025-11-24 | 1.790 | 1.825 | 1.749 | 1.815 | 1.815 | 2,734,700 |
| 2025-11-21 | 1.804 | 1.812 | 1.790 | 1.792 | 1.792 | 470,600 |
| 2025-11-20 | 1.797 | 1.808 | 1.790 | 1.797 | 1.797 | 585,500 |
| 2025-11-19 | 1.790 | 1.804 | 1.775 | 1.797 | 1.797 | 1,919,600 |
| 2025-11-18 | 1.773 | 1.808 | 1.773 | 1.790 | 1.790 | 1,497,900 |
| 2025-11-17 | 1.780 | 1.802 | 1.772 | 1.784 | 1.784 | 714,700 |
| 2025-11-14 | 1.754 | 1.824 | 1.745 | 1.783 | 1.783 | 2,949,600 |
| 2025-11-13 | 1.768 | 1.775 | 1.747 | 1.761 | 1.761 | 961,700 |
| 2025-11-12 | 1.775 | 1.778 | 1.763 | 1.769 | 1.769 | 277,100 |
| 2025-11-11 | 1.767 | 1.794 | 1.763 | 1.764 | 1.764 | 743,700 |
| 2025-11-10 | 1.797 | 1.797 | 1.760 | 1.777 | 1.777 | 1,646,200 |
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.