STG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.599 | 1.614 | 1.561 | 1.575 | 1.575 | 2,231,300 |
| 2024-11-27 | 1.570 | 1.601 | 1.526 | 1.556 | 1.556 | 4,753,800 |
| 2024-11-26 | 1.621 | 1.631 | 1.549 | 1.557 | 1.557 | 6,910,600 |
| 2024-11-25 | 1.674 | 1.697 | 1.621 | 1.640 | 1.640 | 4,463,200 |
| 2024-11-22 | 1.668 | 1.750 | 1.659 | 1.690 | 1.690 | 6,670,500 |
| 2024-11-21 | 1.673 | 1.687 | 1.654 | 1.658 | 1.658 | 2,781,700 |
| 2024-11-20 | 1.688 | 1.714 | 1.660 | 1.690 | 1.690 | 1,520,700 |
| 2024-11-19 | 1.746 | 1.746 | 1.688 | 1.705 | 1.705 | 2,355,500 |
| 2024-11-18 | 1.753 | 1.759 | 1.722 | 1.736 | 1.736 | 2,544,300 |
| 2024-11-15 | 1.795 | 1.795 | 1.742 | 1.762 | 1.762 | 5,943,000 |
| 2024-11-14 | 1.832 | 1.832 | 1.776 | 1.786 | 1.786 | 4,874,500 |
| 2024-11-13 | 1.849 | 1.850 | 1.825 | 1.842 | 1.842 | 1,846,100 |
| 2024-11-12 | 1.820 | 1.848 | 1.803 | 1.834 | 1.834 | 2,483,000 |
| 2024-11-11 | 1.840 | 1.859 | 1.816 | 1.837 | 1.837 | 3,119,500 |
| 2024-11-08 | 1.825 | 1.853 | 1.815 | 1.832 | 1.832 | 1,830,000 |
| 2024-11-07 | 1.803 | 1.825 | 1.771 | 1.800 | 1.800 | 1,651,600 |
| 2024-11-06 | 1.821 | 1.821 | 1.769 | 1.774 | 1.774 | 2,964,500 |
| 2024-11-05 | 1.764 | 1.811 | 1.748 | 1.755 | 1.755 | 2,399,300 |
| 2024-11-02 | 1.741 | 1.764 | 1.730 | 1.738 | 1.738 | 1,022,700 |
| 2024-11-01 | 1.729 | 1.753 | 1.716 | 1.730 | 1.730 | 1,459,900 |
| 2024-10-31 | 1.781 | 1.789 | 1.726 | 1.766 | 1.766 | 4,550,400 |
| 2024-10-30 | 1.810 | 1.842 | 1.773 | 1.796 | 1.796 | 1,990,900 |
| 2024-10-29 | 1.815 | 1.838 | 1.770 | 1.798 | 1.798 | 5,381,700 |
| 2024-10-28 | 1.870 | 1.905 | 1.800 | 1.855 | 1.855 | 3,481,800 |
| 2024-10-25 | 1.963 | 1.990 | 1.900 | 1.920 | 1.920 | 4,337,300 |
| 2024-10-24 | 1.925 | 2.055 | 1.911 | 1.928 | 1.928 | 5,549,500 |
| 2024-10-23 | 1.968 | 1.968 | 1.925 | 1.947 | 1.947 | 2,817,900 |
| 2024-10-22 | 2.009 | 2.009 | 1.964 | 1.979 | 1.979 | 1,627,300 |
| 2024-10-21 | 2.012 | 2.025 | 1.990 | 1.991 | 1.991 | 1,658,200 |
| 2024-10-18 | 2.041 | 2.042 | 2.003 | 2.012 | 2.012 | 2,734,000 |
| 2024-10-17 | 2.035 | 2.047 | 2.021 | 2.026 | 2.026 | 1,724,700 |
| 2024-10-16 | 2.047 | 2.064 | 2.023 | 2.034 | 2.034 | 3,149,700 |
| 2024-10-15 | 2.054 | 2.056 | 2.029 | 2.045 | 2.045 | 2,894,300 |
| 2024-10-14 | 2.068 | 2.068 | 2.015 | 2.061 | 2.061 | 3,460,600 |
| 2024-10-11 | 2.058 | 2.076 | 2.033 | 2.049 | 2.049 | 2,925,600 |
| 2024-10-10 | 2.048 | 2.080 | 2.020 | 2.046 | 2.046 | 2,442,600 |
| 2024-10-09 | 2.093 | 2.096 | 2.015 | 2.041 | 2.041 | 5,303,500 |
| 2024-10-08 | 2.100 | 2.100 | 2.083 | 2.089 | 2.089 | 2,819,300 |
| 2024-10-07 | 2.152 | 2.152 | 2.060 | 2.090 | 2.090 | 8,060,000 |
| 2024-10-04 | 2.266 | 2.450 | 2.120 | 2.146 | 2.146 | 44,739,200 |
| 2024-10-03 | 2.221 | 2.226 | 2.049 | 2.060 | 2.060 | 15,670,200 |
| 2024-10-02 | 2.392 | 2.409 | 2.177 | 2.236 | 2.236 | 10,229,900 |
| 2024-10-01 | 2.393 | 2.445 | 2.382 | 2.431 | 2.431 | 16,952,000 |
| 2024-09-30 | 2.375 | 2.440 | 2.375 | 2.402 | 2.402 | 17,695,400 |
| 2024-09-27 | 2.351 | 2.387 | 2.351 | 2.381 | 2.381 | 7,220,700 |
| 2024-09-26 | 2.344 | 2.387 | 2.321 | 2.369 | 2.369 | 15,634,600 |
| 2024-09-25 | 2.300 | 2.348 | 2.291 | 2.331 | 2.331 | 12,599,000 |
| 2024-09-24 | 2.309 | 2.319 | 2.261 | 2.307 | 2.307 | 17,483,100 |
| 2024-09-23 | 2.295 | 2.315 | 2.256 | 2.306 | 2.306 | 14,206,100 |
| 2024-09-20 | 2.244 | 2.297 | 2.227 | 2.290 | 2.290 | 14,314,200 |
| 2024-09-19 | 2.245 | 2.255 | 2.186 | 2.245 | 2.245 | 14,615,900 |
| 2024-09-18 | 2.250 | 2.257 | 2.227 | 2.228 | 2.228 | 8,622,900 |
| 2024-09-17 | 2.220 | 2.249 | 2.205 | 2.231 | 2.231 | 11,030,200 |
| 2024-09-16 | 2.222 | 2.230 | 2.185 | 2.203 | 2.203 | 13,424,600 |
| 2024-09-13 | 2.202 | 2.247 | 2.181 | 2.205 | 2.205 | 12,038,900 |
| 2024-09-12 | 2.170 | 2.257 | 2.155 | 2.187 | 2.187 | 37,214,100 |
| 2024-09-11 | 2.134 | 2.365 | 2.134 | 2.161 | 2.161 | 181,354,700 |
| 2024-09-10 | 2.011 | 2.011 | 1.882 | 1.940 | 1.940 | 21,790,100 |
| 2024-09-09 | 2.096 | 2.126 | 1.931 | 1.999 | 1.999 | 46,934,700 |
| 2024-09-06 | 1.955 | 2.124 | 1.943 | 2.060 | 2.060 | 15,753,800 |
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.