StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.145 | 3.160 | 3.090 | 3.135 | 3.135 | 163,000 |
| 2024-06-13 | 2.980 | 3.150 | 2.800 | 3.110 | 3.110 | 1,319,000 |
| 2024-06-11 | 3.140 | 3.175 | 3.020 | 3.020 | 3.020 | 280,000 |
| 2024-06-10 | 3.135 | 3.190 | 3.135 | 3.135 | 3.135 | 188,000 |
| 2024-06-07 | 3.055 | 3.195 | 3.040 | 3.140 | 3.140 | 577,000 |
| 2024-06-06 | 3.100 | 3.100 | 3.035 | 3.050 | 3.050 | 200,000 |
| 2024-06-05 | 3.110 | 3.145 | 3.000 | 3.085 | 3.085 | 862,000 |
| 2024-06-04 | 2.965 | 3.200 | 2.920 | 3.070 | 3.070 | 1,436,000 |
| 2024-06-03 | 3.005 | 3.060 | 2.740 | 3.025 | 3.025 | 964,000 |
| 2024-05-31 | 3.190 | 3.195 | 2.940 | 2.990 | 2.990 | 1,883,000 |
| 2024-05-30 | 3.115 | 3.260 | 3.115 | 3.205 | 3.205 | 264,000 |
| 2024-05-29 | 3.165 | 3.200 | 3.115 | 3.115 | 3.115 | 203,000 |
| 2024-05-28 | 2.975 | 3.190 | 2.855 | 3.190 | 3.190 | 874,000 |
| 2024-05-27 | 3.200 | 3.225 | 3.010 | 3.060 | 3.060 | 669,000 |
| 2024-05-24 | 3.250 | 3.295 | 3.165 | 3.210 | 3.210 | 447,000 |
| 2024-05-23 | 3.260 | 3.295 | 3.250 | 3.270 | 3.270 | 307,000 |
| 2024-05-22 | 3.250 | 3.345 | 3.155 | 3.255 | 3.255 | 1,010,000 |
| 2024-05-21 | 3.310 | 3.320 | 3.210 | 3.280 | 3.280 | 631,000 |
| 2024-05-20 | 3.370 | 3.370 | 3.300 | 3.325 | 3.325 | 270,000 |
| 2024-05-17 | 3.425 | 3.445 | 3.290 | 3.360 | 3.360 | 974,000 |
| 2024-05-16 | 3.445 | 3.545 | 3.395 | 3.415 | 3.415 | 1,180,000 |
| 2024-05-15 | 3.480 | 3.545 | 3.400 | 3.480 | 3.480 | 1,049,000 |
| 2024-05-14 | 3.690 | 3.750 | 3.400 | 3.480 | 3.480 | 5,127,000 |
| 2024-05-13 | 3.260 | 3.540 | 3.130 | 3.535 | 3.535 | 6,801,000 |
| 2024-05-10 | 3.310 | 3.395 | 3.200 | 3.240 | 3.240 | 1,146,000 |
| 2024-05-08 | 3.220 | 3.350 | 3.220 | 3.300 | 3.300 | 1,134,000 |
| 2024-05-07 | 3.180 | 3.440 | 3.145 | 3.225 | 3.225 | 2,521,000 |
| 2024-05-06 | 3.300 | 3.300 | 3.100 | 3.215 | 3.215 | 1,337,000 |
| 2024-05-03 | 3.330 | 3.330 | 3.225 | 3.280 | 3.280 | 347,000 |
| 2024-05-02 | 3.420 | 3.580 | 3.245 | 3.275 | 3.275 | 1,819,000 |
| 2024-04-30 | 3.340 | 3.460 | 3.340 | 3.415 | 3.415 | 781,000 |
| 2024-04-29 | 3.330 | 3.370 | 3.320 | 3.340 | 3.340 | 293,000 |
| 2024-04-27 | 3.355 | 3.375 | 3.315 | 3.355 | 3.355 | 216,000 |
| 2024-04-26 | 3.350 | 3.390 | 3.310 | 3.345 | 3.345 | 322,000 |
| 2024-04-25 | 3.430 | 3.460 | 3.305 | 3.310 | 3.310 | 1,592,000 |
| 2024-04-24 | 3.355 | 3.800 | 3.315 | 3.405 | 3.405 | 8,561,000 |
| 2024-04-23 | 3.350 | 3.400 | 3.310 | 3.340 | 3.340 | 934,000 |
| 2024-04-22 | 3.405 | 3.450 | 3.310 | 3.345 | 3.345 | 1,393,000 |
| 2024-04-19 | 3.430 | 3.430 | 3.325 | 3.405 | 3.405 | 287,000 |
| 2024-04-18 | 3.390 | 3.465 | 3.315 | 3.410 | 3.410 | 1,088,000 |
| 2024-04-17 | 3.430 | 3.475 | 3.335 | 3.380 | 3.380 | 1,336,000 |
| 2024-04-16 | 3.285 | 3.480 | 3.275 | 3.360 | 3.360 | 1,564,000 |
| 2024-04-15 | 3.400 | 3.400 | 3.260 | 3.285 | 3.285 | 1,140,000 |
| 2024-04-12 | 3.205 | 3.490 | 3.185 | 3.360 | 3.360 | 5,043,000 |
| 2024-04-11 | 3.240 | 3.255 | 3.200 | 3.215 | 3.215 | 353,000 |
| 2024-04-10 | 3.245 | 3.245 | 3.180 | 3.240 | 3.240 | 435,000 |
| 2024-04-09 | 3.290 | 3.290 | 3.180 | 3.210 | 3.210 | 805,000 |
| 2024-04-08 | 3.290 | 3.390 | 3.225 | 3.245 | 3.245 | 1,423,000 |
| 2024-04-05 | 3.265 | 3.275 | 3.210 | 3.255 | 3.255 | 263,000 |
| 2024-04-04 | 3.250 | 3.300 | 3.250 | 3.275 | 3.275 | 1,311,000 |
| 2024-04-03 | 3.265 | 3.280 | 3.190 | 3.225 | 3.225 | 1,288,000 |
| 2024-04-02 | 3.270 | 3.315 | 3.195 | 3.235 | 3.235 | 1,250,000 |
| 2024-04-01 | 3.350 | 3.380 | 3.245 | 3.265 | 3.265 | 1,440,000 |
| 2024-03-29 | 3.295 | 3.395 | 3.275 | 3.330 | 3.330 | 767,000 |
| 2024-03-28 | 3.400 | 3.405 | 3.250 | 3.300 | 3.300 | 1,593,000 |
| 2024-03-27 | 3.450 | 3.615 | 3.250 | 3.390 | 3.390 | 3,255,000 |
| 2024-03-26 | 3.245 | 3.790 | 3.240 | 3.460 | 3.460 | 10,660,000 |
| 2024-03-25 | 3.410 | 3.410 | 3.175 | 3.240 | 3.240 | 2,251,000 |
| 2024-03-22 | 3.060 | 3.425 | 3.000 | 3.415 | 3.415 | 3,616,000 |
| 2024-03-21 | 3.000 | 3.105 | 2.970 | 3.035 | 3.035 | 551,000 |
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.