STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.777 | 1.785 | 1.776 | 1.779 | 1.779 | 754,100 |
| 2025-08-14 | 1.776 | 1.784 | 1.757 | 1.777 | 1.777 | 2,022,900 |
| 2025-08-13 | 1.780 | 1.785 | 1.774 | 1.776 | 1.776 | 1,133,100 |
| 2025-08-12 | 1.781 | 1.789 | 1.774 | 1.775 | 1.775 | 1,648,200 |
| 2025-08-11 | 1.775 | 1.783 | 1.771 | 1.776 | 1.776 | 5,588,300 |
| 2025-08-08 | 1.776 | 1.780 | 1.767 | 1.777 | 1.777 | 1,439,900 |
| 2025-08-07 | 1.770 | 1.799 | 1.765 | 1.773 | 1.773 | 2,392,900 |
| 2025-08-06 | 1.762 | 1.776 | 1.758 | 1.764 | 1.764 | 1,418,600 |
| 2025-08-05 | 1.770 | 1.773 | 1.754 | 1.762 | 1.762 | 4,488,300 |
| 2025-08-04 | 1.780 | 1.783 | 1.762 | 1.778 | 1.778 | 2,011,500 |
| 2025-08-01 | 1.783 | 1.822 | 1.760 | 1.764 | 1.764 | 8,850,700 |
| 2025-07-31 | 1.700 | 1.860 | 1.682 | 1.790 | 1.790 | 27,150,000 |
| 2025-07-30 | 1.693 | 1.722 | 1.686 | 1.712 | 1.712 | 753,500 |
| 2025-07-29 | 1.710 | 1.713 | 1.684 | 1.705 | 1.705 | 812,100 |
| 2025-07-28 | 1.717 | 1.839 | 1.700 | 1.704 | 1.704 | 9,537,500 |
| 2025-07-25 | 1.741 | 1.747 | 1.705 | 1.709 | 1.709 | 1,519,800 |
| 2025-07-24 | 1.745 | 1.767 | 1.740 | 1.741 | 1.741 | 1,015,000 |
| 2025-07-23 | 1.743 | 1.774 | 1.740 | 1.750 | 1.750 | 1,472,300 |
| 2025-07-22 | 1.748 | 1.750 | 1.727 | 1.739 | 1.739 | 1,557,600 |
| 2025-07-21 | 1.732 | 1.772 | 1.726 | 1.740 | 1.740 | 2,148,900 |
| 2025-07-18 | 1.779 | 1.809 | 1.717 | 1.736 | 1.736 | 10,312,400 |
| 2025-07-17 | 1.711 | 1.797 | 1.711 | 1.756 | 1.756 | 13,155,400 |
| 2025-07-16 | 1.697 | 1.729 | 1.697 | 1.719 | 1.719 | 2,108,400 |
| 2025-07-15 | 1.669 | 1.716 | 1.665 | 1.697 | 1.697 | 1,244,500 |
| 2025-07-14 | 1.706 | 1.714 | 1.658 | 1.666 | 1.666 | 1,623,500 |
| 2025-07-11 | 1.697 | 1.712 | 1.663 | 1.665 | 1.665 | 1,224,000 |
| 2025-07-10 | 1.710 | 1.741 | 1.695 | 1.704 | 1.704 | 1,515,900 |
| 2025-07-09 | 1.707 | 1.748 | 1.684 | 1.692 | 1.692 | 2,224,300 |
| 2025-07-08 | 1.738 | 1.761 | 1.705 | 1.723 | 1.723 | 2,636,100 |
| 2025-07-07 | 1.731 | 1.750 | 1.708 | 1.731 | 1.731 | 1,653,600 |
| 2025-07-04 | 1.704 | 1.756 | 1.698 | 1.730 | 1.730 | 1,250,800 |
| 2025-07-03 | 1.705 | 1.730 | 1.700 | 1.726 | 1.726 | 718,600 |
| 2025-07-02 | 1.722 | 1.730 | 1.661 | 1.700 | 1.700 | 6,065,900 |
| 2025-07-01 | 1.745 | 1.761 | 1.719 | 1.719 | 1.719 | 1,954,200 |
| 2025-06-30 | 1.787 | 1.787 | 1.744 | 1.749 | 1.749 | 2,255,900 |
| 2025-06-27 | 1.772 | 1.778 | 1.744 | 1.747 | 1.747 | 719,700 |
| 2025-06-26 | 1.779 | 1.812 | 1.771 | 1.775 | 1.775 | 2,915,200 |
| 2025-06-25 | 1.745 | 1.793 | 1.744 | 1.772 | 1.772 | 3,725,900 |
| 2025-06-24 | 1.751 | 1.780 | 1.744 | 1.754 | 1.754 | 1,601,500 |
| 2025-06-23 | 1.762 | 1.765 | 1.721 | 1.748 | 1.748 | 2,323,200 |
| 2025-06-20 | 1.741 | 1.785 | 1.741 | 1.765 | 1.765 | 1,817,700 |
| 2025-06-19 | 1.732 | 1.788 | 1.721 | 1.770 | 1.770 | 5,602,700 |
| 2025-06-18 | 1.664 | 1.785 | 1.664 | 1.738 | 1.738 | 10,892,200 |
| 2025-06-17 | 1.625 | 1.685 | 1.609 | 1.641 | 1.641 | 3,107,100 |
| 2025-06-16 | 1.549 | 1.648 | 1.521 | 1.647 | 1.647 | 4,537,100 |
| 2025-06-13 | 1.517 | 1.541 | 1.515 | 1.541 | 1.541 | 610,900 |
| 2025-06-11 | 1.573 | 1.611 | 1.505 | 1.525 | 1.525 | 5,356,900 |
| 2025-06-10 | 1.618 | 1.631 | 1.543 | 1.581 | 1.581 | 4,893,400 |
| 2025-06-09 | 1.606 | 1.710 | 1.585 | 1.625 | 1.625 | 10,621,100 |
| 2025-06-06 | 1.595 | 1.674 | 1.538 | 1.596 | 1.596 | 5,727,400 |
| 2025-06-05 | 1.578 | 1.646 | 1.564 | 1.604 | 1.604 | 3,152,000 |
| 2025-06-04 | 1.535 | 1.628 | 1.535 | 1.582 | 1.582 | 6,161,400 |
| 2025-06-03 | 1.529 | 1.581 | 1.515 | 1.550 | 1.550 | 5,197,600 |
| 2025-06-02 | 1.416 | 1.557 | 1.402 | 1.500 | 1.500 | 11,973,500 |
| 2025-05-30 | 1.428 | 1.438 | 1.414 | 1.421 | 1.421 | 1,301,600 |
| 2025-05-29 | 1.419 | 1.452 | 1.419 | 1.431 | 1.431 | 964,800 |
| 2025-05-28 | 1.420 | 1.428 | 1.413 | 1.425 | 1.425 | 1,521,900 |
| 2025-05-27 | 1.432 | 1.436 | 1.407 | 1.409 | 1.409 | 2,754,100 |
| 2025-05-26 | 1.458 | 1.475 | 1.428 | 1.435 | 1.435 | 2,274,200 |
| 2025-05-23 | 1.466 | 1.475 | 1.454 | 1.466 | 1.466 | 972,000 |
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.