STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.870 | 1.924 | 1.850 | 1.859 | 1.859 | 7,415,700 |
| 2025-02-24 | 1.817 | 1.876 | 1.801 | 1.840 | 1.840 | 5,225,700 |
| 2025-02-21 | 1.826 | 1.852 | 1.760 | 1.801 | 1.801 | 3,911,200 |
| 2025-02-20 | 1.749 | 1.908 | 1.743 | 1.840 | 1.840 | 13,914,400 |
| 2025-02-19 | 1.724 | 1.753 | 1.720 | 1.751 | 1.751 | 1,308,500 |
| 2025-02-18 | 1.705 | 1.792 | 1.684 | 1.754 | 1.754 | 7,726,300 |
| 2025-02-17 | 1.714 | 1.722 | 1.691 | 1.701 | 1.701 | 2,781,400 |
| 2025-02-14 | 1.700 | 1.724 | 1.670 | 1.682 | 1.682 | 3,888,200 |
| 2025-02-13 | 1.765 | 1.765 | 1.668 | 1.697 | 1.697 | 3,992,800 |
| 2025-02-12 | 1.688 | 1.780 | 1.688 | 1.698 | 1.698 | 5,810,800 |
| 2025-02-11 | 1.691 | 1.700 | 1.684 | 1.691 | 1.691 | 806,400 |
| 2025-02-10 | 1.692 | 1.710 | 1.683 | 1.691 | 1.691 | 2,496,700 |
| 2025-02-07 | 1.701 | 1.701 | 1.682 | 1.686 | 1.686 | 730,500 |
| 2025-02-06 | 1.728 | 1.728 | 1.685 | 1.698 | 1.698 | 2,115,200 |
| 2025-02-05 | 1.685 | 1.735 | 1.677 | 1.690 | 1.690 | 5,341,000 |
| 2025-02-04 | 1.695 | 1.707 | 1.678 | 1.684 | 1.684 | 1,831,200 |
| 2025-02-03 | 1.752 | 1.752 | 1.672 | 1.696 | 1.696 | 5,685,200 |
| 2025-01-31 | 1.763 | 1.800 | 1.708 | 1.712 | 1.712 | 34,280,900 |
| 2025-01-30 | 1.610 | 1.780 | 1.610 | 1.624 | 1.624 | 11,141,300 |
| 2025-01-29 | 1.594 | 1.622 | 1.590 | 1.596 | 1.596 | 1,604,000 |
| 2025-01-28 | 1.587 | 1.602 | 1.580 | 1.586 | 1.586 | 1,485,400 |
| 2025-01-27 | 1.606 | 1.606 | 1.564 | 1.578 | 1.578 | 1,324,800 |
| 2025-01-24 | 1.594 | 1.613 | 1.581 | 1.601 | 1.601 | 1,301,500 |
| 2025-01-23 | 1.620 | 1.624 | 1.575 | 1.585 | 1.585 | 3,060,600 |
| 2025-01-22 | 1.621 | 1.636 | 1.612 | 1.628 | 1.628 | 2,073,600 |
| 2025-01-21 | 1.626 | 1.635 | 1.590 | 1.624 | 1.624 | 2,477,000 |
| 2025-01-20 | 1.650 | 1.680 | 1.615 | 1.626 | 1.626 | 5,879,600 |
| 2025-01-17 | 1.568 | 1.697 | 1.555 | 1.626 | 1.626 | 19,604,900 |
| 2025-01-16 | 1.585 | 1.598 | 1.545 | 1.558 | 1.558 | 5,581,200 |
| 2025-01-15 | 1.562 | 1.593 | 1.545 | 1.557 | 1.557 | 4,226,800 |
| 2025-01-14 | 1.545 | 1.565 | 1.519 | 1.550 | 1.550 | 4,771,900 |
| 2025-01-13 | 1.518 | 1.571 | 1.500 | 1.555 | 1.555 | 9,782,300 |
| 2025-01-10 | 1.519 | 1.548 | 1.503 | 1.528 | 1.528 | 4,776,000 |
| 2025-01-09 | 1.534 | 1.541 | 1.471 | 1.517 | 1.517 | 3,676,700 |
| 2025-01-08 | 1.504 | 1.550 | 1.501 | 1.518 | 1.518 | 6,129,500 |
| 2025-01-06 | 1.457 | 1.553 | 1.445 | 1.508 | 1.508 | 6,688,600 |
| 2025-01-03 | 1.464 | 1.496 | 1.431 | 1.442 | 1.442 | 5,914,200 |
| 2024-12-30 | 1.440 | 1.478 | 1.440 | 1.463 | 1.463 | 4,389,700 |
| 2024-12-28 | 1.459 | 1.464 | 1.430 | 1.448 | 1.448 | 5,181,800 |
| 2024-12-27 | 1.415 | 1.470 | 1.408 | 1.433 | 1.433 | 8,006,400 |
| 2024-12-26 | 1.405 | 1.432 | 1.404 | 1.423 | 1.423 | 6,180,300 |
| 2024-12-25 | 1.405 | 1.432 | 1.380 | 1.409 | 1.409 | 8,143,900 |
| 2024-12-24 | 1.476 | 1.476 | 1.403 | 1.410 | 1.410 | 5,577,800 |
| 2024-12-23 | 1.485 | 1.585 | 1.440 | 1.471 | 1.471 | 16,698,800 |
| 2024-12-20 | 1.357 | 1.482 | 1.324 | 1.460 | 1.460 | 16,094,800 |
| 2024-12-19 | 1.362 | 1.430 | 1.341 | 1.350 | 1.350 | 2,470,400 |
| 2024-12-18 | 1.352 | 1.367 | 1.350 | 1.363 | 1.363 | 2,100,100 |
| 2024-12-17 | 1.351 | 1.356 | 1.330 | 1.340 | 1.340 | 1,795,200 |
| 2024-12-16 | 1.395 | 1.395 | 1.328 | 1.341 | 1.341 | 7,879,500 |
| 2024-12-13 | 1.460 | 1.460 | 1.405 | 1.418 | 1.418 | 2,900,200 |
| 2024-12-12 | 1.474 | 1.475 | 1.445 | 1.462 | 1.462 | 1,311,900 |
| 2024-12-11 | 1.492 | 1.494 | 1.455 | 1.474 | 1.474 | 2,006,600 |
| 2024-12-10 | 1.521 | 1.521 | 1.487 | 1.491 | 1.491 | 4,130,100 |
| 2024-12-09 | 1.530 | 1.548 | 1.501 | 1.519 | 1.519 | 2,755,100 |
| 2024-12-06 | 1.597 | 1.597 | 1.520 | 1.533 | 1.533 | 2,063,700 |
| 2024-12-05 | 1.550 | 1.600 | 1.512 | 1.547 | 1.547 | 7,474,100 |
| 2024-12-04 | 1.531 | 1.575 | 1.530 | 1.548 | 1.548 | 2,795,600 |
| 2024-12-03 | 1.591 | 1.591 | 1.531 | 1.539 | 1.539 | 2,872,200 |
| 2024-12-02 | 1.579 | 1.635 | 1.579 | 1.587 | 1.587 | 1,090,000 |
| 2024-11-29 | 1.594 | 1.630 | 1.321 | 1.628 | 1.628 | 13,717,200 |
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.