STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.818 | 1.818 | 1.768 | 1.794 | 1.794 | 548,300 |
| 2025-11-06 | 1.817 | 1.829 | 1.790 | 1.802 | 1.802 | 2,656,100 |
| 2025-11-05 | 1.874 | 1.875 | 1.800 | 1.816 | 1.816 | 3,608,900 |
| 2025-11-03 | 1.833 | 1.884 | 1.825 | 1.838 | 1.838 | 1,178,200 |
| 2025-11-01 | 1.830 | 1.842 | 1.816 | 1.830 | 1.830 | 477,800 |
| 2025-10-31 | 1.832 | 1.845 | 1.826 | 1.842 | 1.842 | 1,431,200 |
| 2025-10-30 | 1.844 | 1.857 | 1.824 | 1.841 | 1.841 | 2,524,300 |
| 2025-10-29 | 1.833 | 1.861 | 1.829 | 1.845 | 1.845 | 759,800 |
| 2025-10-28 | 1.822 | 1.859 | 1.773 | 1.859 | 1.859 | 3,224,100 |
| 2025-10-27 | 1.720 | 1.853 | 1.719 | 1.832 | 1.832 | 9,421,300 |
| 2025-10-24 | 1.713 | 1.787 | 1.686 | 1.753 | 1.753 | 2,897,000 |
| 2025-10-23 | 1.678 | 1.709 | 1.655 | 1.706 | 1.706 | 1,544,100 |
| 2025-10-22 | 1.632 | 1.682 | 1.590 | 1.660 | 1.660 | 5,144,400 |
| 2025-10-21 | 1.670 | 1.670 | 1.622 | 1.626 | 1.626 | 2,693,800 |
| 2025-10-20 | 1.691 | 1.713 | 1.616 | 1.670 | 1.670 | 7,450,200 |
| 2025-10-17 | 1.840 | 1.866 | 1.664 | 1.826 | 1.826 | 13,267,000 |
| 2025-10-16 | 1.847 | 1.847 | 1.841 | 1.842 | 1.842 | 532,900 |
| 2025-10-15 | 1.846 | 1.848 | 1.846 | 1.848 | 1.848 | 731,200 |
| 2025-10-14 | 1.841 | 1.852 | 1.841 | 1.849 | 1.849 | 2,452,800 |
| 2025-10-13 | 1.840 | 1.849 | 1.822 | 1.843 | 1.843 | 3,296,300 |
| 2025-10-10 | 1.837 | 1.843 | 1.832 | 1.838 | 1.838 | 2,046,400 |
| 2025-10-09 | 1.836 | 1.845 | 1.834 | 1.837 | 1.837 | 2,564,900 |
| 2025-10-08 | 1.840 | 1.840 | 1.832 | 1.836 | 1.836 | 1,660,700 |
| 2025-10-07 | 1.839 | 1.844 | 1.836 | 1.839 | 1.839 | 1,458,200 |
| 2025-10-06 | 1.826 | 1.867 | 1.808 | 1.836 | 1.836 | 6,525,100 |
| 2025-10-03 | 1.840 | 1.840 | 1.794 | 1.833 | 1.833 | 6,774,700 |
| 2025-10-02 | 1.834 | 1.840 | 1.819 | 1.832 | 1.832 | 2,592,200 |
| 2025-10-01 | 1.843 | 1.843 | 1.832 | 1.833 | 1.833 | 2,239,800 |
| 2025-09-30 | 1.834 | 1.846 | 1.832 | 1.834 | 1.834 | 3,711,000 |
| 2025-09-29 | 1.830 | 1.861 | 1.826 | 1.834 | 1.834 | 7,029,300 |
| 2025-09-26 | 1.818 | 1.846 | 1.817 | 1.830 | 1.830 | 5,501,800 |
| 2025-09-25 | 1.819 | 1.821 | 1.818 | 1.818 | 1.818 | 544,600 |
| 2025-09-24 | 1.816 | 1.820 | 1.816 | 1.820 | 1.820 | 1,483,900 |
| 2025-09-23 | 1.821 | 1.824 | 1.813 | 1.820 | 1.820 | 3,136,600 |
| 2025-09-22 | 1.819 | 1.824 | 1.818 | 1.820 | 1.820 | 5,628,100 |
| 2025-09-19 | 1.818 | 1.821 | 1.816 | 1.818 | 1.818 | 2,958,000 |
| 2025-09-18 | 1.817 | 1.822 | 1.812 | 1.817 | 1.817 | 5,221,400 |
| 2025-09-17 | 1.819 | 1.819 | 1.816 | 1.816 | 1.816 | 521,500 |
| 2025-09-16 | 1.814 | 1.823 | 1.813 | 1.816 | 1.816 | 5,634,000 |
| 2025-09-15 | 1.808 | 1.823 | 1.808 | 1.814 | 1.814 | 4,038,800 |
| 2025-09-12 | 1.815 | 1.817 | 1.809 | 1.814 | 1.814 | 3,884,700 |
| 2025-09-11 | 1.816 | 1.818 | 1.811 | 1.816 | 1.816 | 1,356,100 |
| 2025-09-10 | 1.816 | 1.822 | 1.815 | 1.817 | 1.817 | 971,800 |
| 2025-09-09 | 1.811 | 1.822 | 1.811 | 1.814 | 1.814 | 1,587,900 |
| 2025-09-08 | 1.808 | 1.819 | 1.805 | 1.811 | 1.811 | 610,400 |
| 2025-09-05 | 1.812 | 1.814 | 1.804 | 1.808 | 1.808 | 1,124,200 |
| 2025-09-04 | 1.813 | 1.819 | 1.808 | 1.814 | 1.814 | 3,835,000 |
| 2025-09-03 | 1.815 | 1.817 | 1.810 | 1.814 | 1.814 | 548,900 |
| 2025-09-02 | 1.804 | 1.818 | 1.801 | 1.805 | 1.805 | 3,577,000 |
| 2025-09-01 | 1.805 | 1.819 | 1.796 | 1.802 | 1.802 | 6,578,800 |
| 2025-08-29 | 1.794 | 1.808 | 1.791 | 1.796 | 1.796 | 3,664,700 |
| 2025-08-28 | 1.797 | 1.800 | 1.785 | 1.792 | 1.792 | 2,619,400 |
| 2025-08-27 | 1.793 | 1.805 | 1.784 | 1.791 | 1.791 | 5,008,700 |
| 2025-08-26 | 1.791 | 1.816 | 1.789 | 1.792 | 1.792 | 3,091,300 |
| 2025-08-25 | 1.791 | 1.797 | 1.783 | 1.789 | 1.789 | 1,845,100 |
| 2025-08-22 | 1.786 | 1.798 | 1.786 | 1.789 | 1.789 | 2,063,000 |
| 2025-08-21 | 1.784 | 1.790 | 1.777 | 1.784 | 1.784 | 1,586,900 |
| 2025-08-20 | 1.795 | 1.796 | 1.781 | 1.782 | 1.782 | 1,141,900 |
| 2025-08-19 | 1.785 | 1.798 | 1.784 | 1.794 | 1.794 | 2,035,100 |
| 2025-08-18 | 1.784 | 1.789 | 1.764 | 1.788 | 1.788 | 1,883,700 |
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.