StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 3.040 | 3.095 | 2.980 | 2.980 | 2.980 | 661,000 |
| 2024-03-19 | 3.085 | 3.110 | 3.020 | 3.040 | 3.040 | 525,000 |
| 2024-03-18 | 3.155 | 3.220 | 3.055 | 3.055 | 3.055 | 716,000 |
| 2024-03-15 | 3.140 | 3.270 | 3.010 | 3.110 | 3.110 | 1,082,000 |
| 2024-03-14 | 3.355 | 3.545 | 3.125 | 3.150 | 3.150 | 3,532,000 |
| 2024-03-13 | 3.020 | 3.580 | 3.020 | 3.355 | 3.355 | 13,067,000 |
| 2024-03-12 | 3.000 | 3.020 | 2.915 | 3.005 | 3.005 | 567,000 |
| 2024-03-11 | 3.035 | 3.055 | 3.010 | 3.010 | 3.010 | 221,000 |
| 2024-03-07 | 3.045 | 3.065 | 3.000 | 3.020 | 3.020 | 125,000 |
| 2024-03-06 | 3.085 | 3.085 | 3.025 | 3.050 | 3.050 | 251,000 |
| 2024-03-05 | 3.135 | 3.135 | 3.060 | 3.090 | 3.090 | 50,000 |
| 2024-03-04 | 3.095 | 3.145 | 3.095 | 3.105 | 3.105 | 674,000 |
| 2024-03-01 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 262,000 |
| 2024-02-29 | 3.245 | 3.245 | 2.970 | 3.075 | 3.075 | 2,205,000 |
| 2024-02-28 | 3.220 | 3.345 | 3.165 | 3.205 | 3.205 | 1,288,000 |
| 2024-02-27 | 3.145 | 3.345 | 3.025 | 3.140 | 3.140 | 2,270,000 |
| 2024-02-26 | 2.870 | 3.145 | 2.850 | 3.045 | 3.045 | 983,000 |
| 2024-02-22 | 2.760 | 2.840 | 2.715 | 2.825 | 2.825 | 177,000 |
| 2024-02-21 | 2.840 | 2.840 | 2.705 | 2.755 | 2.755 | 617,000 |
| 2024-02-20 | 2.950 | 3.015 | 2.810 | 2.845 | 2.845 | 611,000 |
| 2024-02-19 | 3.025 | 3.025 | 2.930 | 2.945 | 2.945 | 594,000 |
| 2024-02-16 | 3.000 | 3.105 | 2.995 | 3.005 | 3.005 | 321,000 |
| 2024-02-15 | 3.025 | 3.025 | 2.950 | 3.000 | 3.000 | 416,000 |
| 2024-02-14 | 3.095 | 3.095 | 2.985 | 2.995 | 2.995 | 808,000 |
| 2024-02-13 | 2.960 | 3.030 | 2.920 | 3.030 | 3.030 | 538,000 |
| 2024-02-12 | 2.985 | 3.060 | 2.920 | 2.920 | 2.920 | 581,000 |
| 2024-02-09 | 3.095 | 3.170 | 2.970 | 2.985 | 2.985 | 600,000 |
| 2024-02-08 | 3.205 | 3.205 | 3.060 | 3.085 | 3.085 | 410,000 |
| 2024-02-07 | 3.225 | 3.250 | 3.115 | 3.190 | 3.190 | 924,000 |
| 2024-02-06 | 3.110 | 3.255 | 3.090 | 3.220 | 3.220 | 1,026,000 |
| 2024-02-05 | 3.065 | 3.140 | 3.000 | 3.100 | 3.100 | 1,043,000 |
| 2024-02-02 | 3.125 | 3.170 | 2.900 | 3.050 | 3.050 | 2,049,000 |
| 2024-02-01 | 3.295 | 3.300 | 3.020 | 3.125 | 3.125 | 1,152,000 |
| 2024-01-31 | 3.315 | 3.345 | 3.160 | 3.285 | 3.285 | 2,438,000 |
| 2024-01-30 | 3.460 | 3.515 | 3.300 | 3.330 | 3.330 | 819,000 |
| 2024-01-29 | 3.390 | 3.560 | 3.390 | 3.460 | 3.460 | 871,000 |
| 2024-01-26 | 3.360 | 3.435 | 3.275 | 3.390 | 3.390 | 406,000 |
| 2024-01-25 | 3.470 | 3.505 | 3.255 | 3.410 | 3.410 | 2,805,000 |
| 2024-01-24 | 3.600 | 3.615 | 3.455 | 3.490 | 3.490 | 1,867,000 |
| 2024-01-23 | 3.170 | 3.600 | 3.140 | 3.535 | 3.535 | 4,700,000 |
| 2024-01-22 | 3.150 | 3.175 | 3.050 | 3.140 | 3.140 | 857,000 |
| 2024-01-19 | 3.090 | 3.135 | 3.010 | 3.130 | 3.130 | 895,000 |
| 2024-01-18 | 3.085 | 3.220 | 2.995 | 3.065 | 3.065 | 1,801,000 |
| 2024-01-17 | 2.965 | 3.105 | 2.860 | 3.085 | 3.085 | 2,077,000 |
| 2024-01-16 | 2.865 | 3.165 | 2.850 | 2.965 | 2.965 | 6,051,000 |
| 2024-01-15 | 2.615 | 2.870 | 2.600 | 2.845 | 2.845 | 2,617,000 |
| 2024-01-12 | 2.540 | 2.620 | 2.500 | 2.585 | 2.585 | 699,000 |
| 2024-01-11 | 2.630 | 2.650 | 2.500 | 2.535 | 2.535 | 1,266,000 |
| 2024-01-10 | 2.650 | 2.685 | 2.500 | 2.605 | 2.605 | 2,028,000 |
| 2024-01-09 | 2.545 | 2.685 | 2.375 | 2.670 | 2.670 | 3,287,000 |
| 2024-01-08 | 2.330 | 2.600 | 2.330 | 2.505 | 2.505 | 5,652,000 |
| 2024-01-05 | 2.200 | 2.380 | 2.190 | 2.320 | 2.320 | 2,895,000 |
| 2024-01-04 | 2.150 | 2.190 | 2.105 | 2.185 | 2.185 | 1,236,000 |
| 2024-01-03 | 2.190 | 2.190 | 2.060 | 2.105 | 2.105 | 1,293,000 |
| 2023-12-29 | 2.135 | 2.210 | 2.070 | 2.105 | 2.105 | 740,000 |
| 2023-12-28 | 2.125 | 2.145 | 2.060 | 2.095 | 2.095 | 1,749,000 |
| 2023-12-27 | 2.120 | 2.195 | 2.075 | 2.125 | 2.125 | 3,524,000 |
| 2023-12-26 | 2.185 | 2.185 | 2.040 | 2.060 | 2.060 | 585,000 |
| 2023-12-25 | 2.300 | 2.300 | 2.010 | 2.160 | 2.160 | 1,818,000 |
| 2023-12-22 | 2.325 | 2.385 | 2.205 | 2.215 | 2.215 | 1,082,000 |
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.