STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.479 | 1.479 | 1.454 | 1.465 | 1.465 | 1,135,200 |
| 2025-05-21 | 1.477 | 1.493 | 1.465 | 1.479 | 1.479 | 1,481,500 |
| 2025-05-20 | 1.475 | 1.484 | 1.466 | 1.471 | 1.471 | 1,487,500 |
| 2025-05-19 | 1.488 | 1.504 | 1.469 | 1.473 | 1.473 | 4,126,900 |
| 2025-05-16 | 1.495 | 1.500 | 1.454 | 1.473 | 1.473 | 1,455,800 |
| 2025-05-15 | 1.491 | 1.507 | 1.466 | 1.499 | 1.499 | 1,608,800 |
| 2025-05-14 | 1.491 | 1.525 | 1.485 | 1.511 | 1.511 | 1,209,500 |
| 2025-05-13 | 1.470 | 1.533 | 1.467 | 1.511 | 1.511 | 4,624,500 |
| 2025-05-12 | 1.470 | 1.472 | 1.444 | 1.471 | 1.471 | 1,566,200 |
| 2025-05-08 | 1.445 | 1.460 | 1.445 | 1.457 | 1.457 | 239,000 |
| 2025-05-07 | 1.447 | 1.464 | 1.435 | 1.443 | 1.443 | 940,800 |
| 2025-05-06 | 1.440 | 1.470 | 1.440 | 1.455 | 1.455 | 953,000 |
| 2025-05-05 | 1.470 | 1.488 | 1.428 | 1.437 | 1.437 | 1,695,100 |
| 2025-05-02 | 1.490 | 1.515 | 1.445 | 1.467 | 1.467 | 1,648,800 |
| 2025-04-30 | 1.505 | 1.580 | 1.490 | 1.491 | 1.491 | 13,601,400 |
| 2025-04-29 | 1.511 | 1.517 | 1.494 | 1.506 | 1.506 | 1,227,400 |
| 2025-04-28 | 1.521 | 1.534 | 1.501 | 1.508 | 1.508 | 2,034,700 |
| 2025-04-25 | 1.520 | 1.526 | 1.513 | 1.519 | 1.519 | 631,300 |
| 2025-04-24 | 1.525 | 1.532 | 1.511 | 1.515 | 1.515 | 1,145,800 |
| 2025-04-23 | 1.534 | 1.546 | 1.510 | 1.515 | 1.515 | 1,322,500 |
| 2025-04-22 | 1.531 | 1.542 | 1.510 | 1.526 | 1.526 | 3,471,500 |
| 2025-04-21 | 1.529 | 1.550 | 1.518 | 1.529 | 1.529 | 3,653,800 |
| 2025-04-18 | 1.568 | 1.568 | 1.493 | 1.526 | 1.526 | 8,367,500 |
| 2025-04-17 | 1.591 | 1.618 | 1.550 | 1.564 | 1.564 | 4,999,000 |
| 2025-04-16 | 1.639 | 1.647 | 1.583 | 1.600 | 1.600 | 6,825,800 |
| 2025-04-15 | 1.528 | 1.819 | 1.527 | 1.629 | 1.629 | 49,949,700 |
| 2025-04-14 | 1.496 | 1.555 | 1.484 | 1.491 | 1.491 | 3,979,400 |
| 2025-04-11 | 1.474 | 1.500 | 1.472 | 1.499 | 1.499 | 2,346,100 |
| 2025-04-10 | 1.466 | 1.517 | 1.446 | 1.473 | 1.473 | 3,211,400 |
| 2025-04-09 | 1.465 | 1.500 | 1.398 | 1.408 | 1.408 | 6,393,900 |
| 2025-04-08 | 1.524 | 1.525 | 1.457 | 1.472 | 1.472 | 2,806,800 |
| 2025-04-07 | 1.540 | 1.558 | 1.450 | 1.488 | 1.488 | 7,026,000 |
| 2025-04-04 | 1.612 | 1.627 | 1.507 | 1.532 | 1.532 | 2,938,000 |
| 2025-04-03 | 1.603 | 1.620 | 1.576 | 1.591 | 1.591 | 726,800 |
| 2025-04-02 | 1.580 | 1.612 | 1.580 | 1.593 | 1.593 | 1,033,500 |
| 2025-04-01 | 1.609 | 1.673 | 1.568 | 1.643 | 1.643 | 1,996,400 |
| 2025-03-31 | 1.600 | 1.625 | 1.567 | 1.607 | 1.607 | 1,338,700 |
| 2025-03-28 | 1.694 | 1.712 | 1.562 | 1.578 | 1.578 | 6,287,500 |
| 2025-03-27 | 1.733 | 1.735 | 1.691 | 1.697 | 1.697 | 1,767,600 |
| 2025-03-26 | 1.774 | 1.798 | 1.721 | 1.740 | 1.740 | 2,029,100 |
| 2025-03-25 | 1.765 | 1.780 | 1.747 | 1.748 | 1.748 | 1,587,400 |
| 2025-03-24 | 1.780 | 1.794 | 1.758 | 1.763 | 1.763 | 1,561,100 |
| 2025-03-21 | 1.795 | 1.850 | 1.785 | 1.793 | 1.793 | 1,451,000 |
| 2025-03-20 | 1.800 | 1.810 | 1.791 | 1.794 | 1.794 | 817,400 |
| 2025-03-19 | 1.808 | 1.815 | 1.785 | 1.811 | 1.811 | 1,200,000 |
| 2025-03-18 | 1.815 | 1.824 | 1.781 | 1.801 | 1.801 | 1,884,700 |
| 2025-03-17 | 1.807 | 1.866 | 1.793 | 1.813 | 1.813 | 2,527,700 |
| 2025-03-14 | 1.812 | 1.812 | 1.777 | 1.799 | 1.799 | 2,236,100 |
| 2025-03-13 | 1.832 | 1.844 | 1.761 | 1.792 | 1.792 | 5,380,800 |
| 2025-03-12 | 1.818 | 1.994 | 1.818 | 1.843 | 1.843 | 38,184,300 |
| 2025-03-11 | 1.809 | 1.831 | 1.801 | 1.820 | 1.820 | 880,000 |
| 2025-03-10 | 1.821 | 1.835 | 1.801 | 1.808 | 1.808 | 980,200 |
| 2025-03-07 | 1.834 | 1.843 | 1.812 | 1.822 | 1.822 | 826,000 |
| 2025-03-06 | 1.842 | 1.842 | 1.825 | 1.833 | 1.833 | 479,100 |
| 2025-03-05 | 1.850 | 1.890 | 1.826 | 1.846 | 1.846 | 2,383,500 |
| 2025-03-04 | 1.827 | 1.859 | 1.827 | 1.832 | 1.832 | 1,305,200 |
| 2025-03-03 | 1.827 | 1.834 | 1.801 | 1.822 | 1.822 | 1,563,500 |
| 2025-02-28 | 1.863 | 1.910 | 1.826 | 1.863 | 1.863 | 4,133,500 |
| 2025-02-27 | 1.882 | 1.924 | 1.845 | 1.896 | 1.896 | 3,412,100 |
| 2025-02-26 | 1.894 | 1.905 | 1.813 | 1.882 | 1.882 | 2,575,100 |
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.