StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.750 | 2.750 | 2.660 | 2.715 | 2.715 | 84,000 |
| 2024-09-05 | 2.805 | 2.820 | 2.525 | 2.660 | 2.660 | 441,000 |
| 2024-09-04 | 2.595 | 2.800 | 2.400 | 2.755 | 2.755 | 436,000 |
| 2024-09-03 | 2.660 | 2.735 | 2.545 | 2.665 | 2.665 | 238,000 |
| 2024-09-02 | 2.770 | 2.775 | 2.500 | 2.590 | 2.590 | 318,000 |
| 2024-08-30 | 2.810 | 2.810 | 2.695 | 2.715 | 2.715 | 309,000 |
| 2024-08-29 | 2.695 | 2.845 | 2.670 | 2.795 | 2.795 | 133,000 |
| 2024-08-28 | 2.765 | 2.770 | 2.660 | 2.720 | 2.720 | 142,000 |
| 2024-08-27 | 2.715 | 2.850 | 2.715 | 2.750 | 2.750 | 475,000 |
| 2024-08-26 | 2.650 | 2.730 | 2.620 | 2.695 | 2.695 | 289,000 |
| 2024-08-23 | 2.625 | 2.710 | 2.590 | 2.610 | 2.610 | 635,000 |
| 2024-08-22 | 2.790 | 2.790 | 2.650 | 2.650 | 2.650 | 232,000 |
| 2024-08-21 | 2.825 | 2.825 | 2.740 | 2.780 | 2.780 | 431,000 |
| 2024-08-20 | 2.810 | 2.830 | 2.760 | 2.825 | 2.825 | 211,000 |
| 2024-08-19 | 2.860 | 2.880 | 2.780 | 2.825 | 2.825 | 358,000 |
| 2024-08-16 | 2.870 | 2.880 | 2.830 | 2.865 | 2.865 | 306,000 |
| 2024-08-15 | 2.745 | 2.860 | 2.720 | 2.860 | 2.860 | 481,000 |
| 2024-08-14 | 2.835 | 2.835 | 2.730 | 2.760 | 2.760 | 388,000 |
| 2024-08-13 | 2.795 | 2.900 | 2.780 | 2.825 | 2.825 | 835,000 |
| 2024-08-12 | 2.685 | 2.800 | 2.615 | 2.770 | 2.770 | 568,000 |
| 2024-08-09 | 2.635 | 2.725 | 2.635 | 2.695 | 2.695 | 301,000 |
| 2024-08-08 | 2.570 | 2.695 | 2.570 | 2.635 | 2.635 | 371,000 |
| 2024-08-07 | 2.570 | 2.625 | 2.555 | 2.610 | 2.610 | 202,000 |
| 2024-08-06 | 2.590 | 2.690 | 2.545 | 2.575 | 2.575 | 865,000 |
| 2024-08-05 | 2.685 | 2.790 | 2.530 | 2.530 | 2.530 | 1,715,000 |
| 2024-08-02 | 2.750 | 2.750 | 2.685 | 2.685 | 2.685 | 285,000 |
| 2024-08-01 | 2.705 | 2.785 | 2.650 | 2.740 | 2.740 | 1,127,000 |
| 2024-07-31 | 2.760 | 2.760 | 2.605 | 2.705 | 2.705 | 2,074,000 |
| 2024-07-30 | 2.900 | 2.900 | 2.675 | 2.785 | 2.785 | 986,000 |
| 2024-07-29 | 2.865 | 2.945 | 2.825 | 2.870 | 2.870 | 413,000 |
| 2024-07-26 | 2.810 | 2.900 | 2.780 | 2.875 | 2.875 | 1,318,000 |
| 2024-07-25 | 2.805 | 2.815 | 2.780 | 2.790 | 2.790 | 120,000 |
| 2024-07-24 | 2.800 | 2.825 | 2.755 | 2.810 | 2.810 | 39,000 |
| 2024-07-23 | 2.850 | 2.850 | 2.700 | 2.805 | 2.805 | 526,000 |
| 2024-07-22 | 2.825 | 2.890 | 2.780 | 2.840 | 2.840 | 419,000 |
| 2024-07-19 | 2.745 | 2.890 | 2.740 | 2.820 | 2.820 | 342,000 |
| 2024-07-18 | 2.740 | 2.745 | 2.635 | 2.745 | 2.745 | 337,000 |
| 2024-07-17 | 2.745 | 2.750 | 2.725 | 2.735 | 2.735 | 85,000 |
| 2024-07-16 | 2.795 | 2.795 | 2.740 | 2.750 | 2.750 | 87,000 |
| 2024-07-15 | 2.775 | 2.830 | 2.775 | 2.775 | 2.775 | 90,000 |
| 2024-07-12 | 2.805 | 2.825 | 2.710 | 2.755 | 2.755 | 182,000 |
| 2024-07-11 | 2.630 | 2.805 | 2.600 | 2.775 | 2.775 | 559,000 |
| 2024-07-10 | 2.645 | 2.675 | 2.600 | 2.600 | 2.600 | 377,000 |
| 2024-07-09 | 2.810 | 2.825 | 2.635 | 2.640 | 2.640 | 295,000 |
| 2024-07-08 | 2.870 | 2.910 | 2.805 | 2.840 | 2.840 | 394,000 |
| 2024-07-05 | 2.920 | 2.920 | 2.750 | 2.875 | 2.875 | 1,475,000 |
| 2024-07-04 | 3.055 | 3.055 | 2.950 | 3.000 | 3.000 | 1,582,000 |
| 2024-07-03 | 3.050 | 3.100 | 3.025 | 3.060 | 3.060 | 579,000 |
| 2024-07-02 | 3.020 | 3.150 | 3.015 | 3.050 | 3.050 | 471,000 |
| 2024-07-01 | 3.025 | 3.105 | 3.005 | 3.005 | 3.005 | 593,000 |
| 2024-06-28 | 3.075 | 3.240 | 2.895 | 2.990 | 2.990 | 1,390,000 |
| 2024-06-27 | 3.020 | 3.080 | 3.005 | 3.040 | 3.040 | 193,000 |
| 2024-06-26 | 3.015 | 3.055 | 3.000 | 3.045 | 3.045 | 138,000 |
| 2024-06-25 | 3.055 | 3.060 | 2.965 | 3.030 | 3.030 | 102,000 |
| 2024-06-24 | 2.970 | 3.045 | 2.890 | 3.040 | 3.040 | 388,000 |
| 2024-06-21 | 2.995 | 3.000 | 2.915 | 2.965 | 2.965 | 148,000 |
| 2024-06-20 | 3.025 | 3.025 | 2.880 | 2.980 | 2.980 | 281,000 |
| 2024-06-19 | 3.015 | 3.030 | 2.925 | 2.950 | 2.950 | 573,000 |
| 2024-06-18 | 3.065 | 3.130 | 3.005 | 3.020 | 3.020 | 276,000 |
| 2024-06-17 | 3.130 | 3.165 | 3.060 | 3.065 | 3.065 | 385,000 |
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.