STG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.769	0.789	0.769	0.786	0.786	2,649,600
2026-10-19	0.767	0.790	0.745	0.775	0.775	4,094,800
2026-10-16	0.733	0.768	0.717	0.744	0.744	5,512,100
2026-10-15	0.718	0.768	0.716	0.751	0.751	13,461,200
2026-10-14	0.717	0.737	0.691	0.712	0.712	5,009,400
2026-10-13	0.703	0.739	0.697	0.726	0.726	14,946,500
2026-10-12	0.705	0.714	0.694	0.700	0.700	1,638,500
2026-10-09	0.691	0.713	0.691	0.697	0.697	795,100
2026-10-08	0.697	0.702	0.685	0.690	0.690	935,700
2026-10-07	0.692	0.706	0.691	0.701	0.701	869,700
2026-10-06	0.699	0.715	0.688	0.691	0.691	1,280,900
2026-10-05	0.688	0.698	0.686	0.697	0.697	1,259,700
2026-10-02	0.695	0.695	0.682	0.686	0.686	269,600
2026-10-01	0.697	0.698	0.673	0.691	0.691	2,561,300
2026-09-30	0.681	0.698	0.673	0.676	0.676	1,295,400
2026-09-29	0.682	0.687	0.670	0.680	0.680	1,189,800
2026-09-28	0.698	0.702	0.674	0.697	0.697	2,073,000
2026-09-25	0.701	0.701	0.689	0.690	0.690	478,800
2026-09-24	0.696	0.704	0.685	0.689	0.689	944,400
2026-09-23	0.701	0.701	0.690	0.695	0.695	469,000
2026-09-22	0.687	0.716	0.684	0.700	0.700	1,426,100
2026-09-21	0.681	0.693	0.670	0.680	0.680	1,653,100
2026-09-18	0.666	0.690	0.662	0.679	0.679	1,248,100
2026-09-17	0.672	0.672	0.657	0.664	0.664	659,200
2026-09-16	0.687	0.688	0.662	0.672	0.672	977,700
2026-09-15	0.694	0.698	0.686	0.692	0.692	522,100
2026-09-14	0.688	0.705	0.688	0.700	0.700	1,344,100
2026-09-11	0.680	0.689	0.675	0.680	0.680	395,300
2026-09-10	0.680	0.687	0.677	0.683	0.683	316,600
2026-09-09	0.682	0.686	0.676	0.682	0.682	284,200
2026-09-08	0.685	0.689	0.680	0.682	0.682	1,618,600
2026-09-07	0.689	0.692	0.671	0.680	0.680	1,822,700
2026-09-04	0.686	0.689	0.680	0.687	0.687	210,900
2026-09-03	0.681	0.689	0.680	0.687	0.687	591,100
2026-09-02	0.701	0.703	0.663	0.674	0.674	2,372,100
2026-09-01	0.726	0.745	0.695	0.722	0.722	18,098,000
2026-08-31	0.676	0.743	0.673	0.726	0.726	7,222,800
2026-08-28	0.672	0.686	0.653	0.673	0.673	1,473,400
2026-08-27	0.646	0.678	0.642	0.649	0.649	604,300
2026-08-26	0.640	0.660	0.639	0.651	0.651	900,100
2026-08-25	0.646	0.657	0.623	0.652	0.652	584,400
2026-08-24	0.661	0.675	0.641	0.651	0.651	2,779,800
2026-08-21	0.642	0.670	0.634	0.658	0.658	6,502,300
2026-08-20	0.669	0.675	0.629	0.634	0.634	3,688,000
2026-08-19	0.664	0.671	0.649	0.664	0.664	761,200
2026-08-18	0.638	0.672	0.624	0.660	0.660	2,958,600
2026-08-17	0.681	0.688	0.627	0.635	0.635	8,046,700
2026-08-14	0.757	0.763	0.672	0.702	0.702	4,606,300
2026-08-13	0.782	0.782	0.751	0.754	0.754	1,103,700
2026-08-12	0.785	0.797	0.769	0.778	0.778	1,319,800
2026-08-11	0.780	0.797	0.774	0.780	0.780	1,566,300
2026-08-10	0.751	0.784	0.750	0.780	0.780	1,939,400
2026-08-07	0.789	0.792	0.731	0.761	0.761	2,444,700
2026-08-06	0.820	0.832	0.785	0.800	0.800	3,138,500
2026-08-05	0.810	0.835	0.782	0.824	0.824	6,616,800
2026-08-04	0.787	0.854	0.783	0.806	0.806	5,563,400
2026-08-03	0.736	0.794	0.736	0.761	0.761	2,968,400
2026-07-31	0.728	0.740	0.714	0.735	0.735	1,207,700
2026-07-30	0.714	0.757	0.711	0.724	0.724	4,821,300
2026-07-29	0.682	0.735	0.672	0.716	0.716	4,547,300

Page 1 of 3 · 130 trading daysOlder →

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.