StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 2.135 | 2.370 | 2.055 | 2.325 | 2.325 | 3,019,000 |
| 2023-12-20 | 2.005 | 2.165 | 1.935 | 2.110 | 2.110 | 3,273,000 |
| 2023-12-19 | 1.925 | 2.095 | 1.925 | 2.005 | 2.005 | 1,124,000 |
| 2023-12-18 | 1.855 | 1.990 | 1.815 | 1.930 | 1.930 | 1,295,000 |
| 2023-12-15 | 1.860 | 1.895 | 1.780 | 1.855 | 1.855 | 1,275,000 |
| 2023-12-14 | 1.820 | 1.925 | 1.820 | 1.860 | 1.860 | 1,831,000 |
| 2023-12-13 | 1.780 | 1.870 | 1.730 | 1.840 | 1.840 | 1,083,000 |
| 2023-12-12 | 1.820 | 1.840 | 1.765 | 1.770 | 1.770 | 528,000 |
| 2023-12-11 | 1.875 | 1.875 | 1.775 | 1.810 | 1.810 | 1,085,000 |
| 2023-12-08 | 1.760 | 1.915 | 1.760 | 1.885 | 1.885 | 732,000 |
| 2023-12-07 | 1.860 | 1.900 | 1.740 | 1.815 | 1.815 | 1,185,000 |
| 2023-12-06 | 1.945 | 1.985 | 1.870 | 1.890 | 1.890 | 731,000 |
| 2023-12-05 | 2.180 | 2.200 | 1.855 | 1.945 | 1.945 | 3,137,000 |
| 2023-12-04 | 2.315 | 2.335 | 2.140 | 2.180 | 2.180 | 2,110,000 |
| 2023-12-01 | 2.415 | 2.480 | 2.300 | 2.335 | 2.335 | 288,000 |
| 2023-11-30 | 2.485 | 2.500 | 2.310 | 2.470 | 2.470 | 422,000 |
| 2023-11-29 | 2.605 | 2.630 | 2.380 | 2.490 | 2.490 | 422,000 |
| 2023-11-28 | 2.360 | 2.600 | 2.360 | 2.585 | 2.585 | 658,000 |
| 2023-11-27 | 2.555 | 2.555 | 2.265 | 2.360 | 2.360 | 311,000 |
| 2023-11-24 | 2.560 | 2.620 | 2.285 | 2.350 | 2.350 | 885,000 |
| 2023-11-23 | 2.685 | 2.685 | 2.500 | 2.540 | 2.540 | 483,000 |
| 2023-11-22 | 2.705 | 2.785 | 2.680 | 2.690 | 2.690 | 200,000 |
| 2023-11-21 | 2.620 | 2.695 | 2.590 | 2.665 | 2.665 | 191,000 |
| 2023-11-20 | 2.685 | 2.685 | 2.565 | 2.620 | 2.620 | 832,000 |
| 2023-11-17 | 2.605 | 2.815 | 2.450 | 2.620 | 2.620 | 1,233,000 |
| 2023-11-16 | 2.610 | 2.755 | 2.570 | 2.670 | 2.670 | 2,147,000 |
| 2023-11-15 | 2.255 | 2.610 | 2.220 | 2.545 | 2.545 | 1,813,000 |
| 2023-11-14 | 2.625 | 2.625 | 2.050 | 2.255 | 2.255 | 3,944,000 |
| 2023-11-13 | 3.050 | 3.095 | 2.550 | 2.680 | 2.680 | 3,584,000 |
| 2023-11-10 | 3.090 | 3.165 | 3.020 | 3.090 | 3.090 | 742,000 |
| 2023-11-09 | 3.215 | 3.295 | 3.075 | 3.110 | 3.110 | 509,000 |
| 2023-11-08 | 3.360 | 3.365 | 2.995 | 3.190 | 3.190 | 2,735,000 |
| 2023-11-07 | 3.400 | 3.400 | 3.280 | 3.335 | 3.335 | 682,000 |
| 2023-11-06 | 3.385 | 3.470 | 3.260 | 3.415 | 3.415 | 218,000 |
| 2023-11-03 | 3.465 | 3.490 | 3.255 | 3.385 | 3.385 | 450,000 |
| 2023-11-02 | 3.410 | 3.580 | 3.350 | 3.390 | 3.390 | 745,000 |
| 2023-11-01 | 3.590 | 3.630 | 3.330 | 3.425 | 3.425 | 663,000 |
| 2023-10-31 | 3.625 | 3.625 | 3.412 | 3.480 | 3.480 | 397,000 |
| 2023-10-30 | 3.698 | 3.698 | 3.621 | 3.622 | 3.622 | 348,000 |
| 2023-10-27 | 3.622 | 3.632 | 3.552 | 3.619 | 3.619 | 344,000 |
| 2023-10-26 | 3.686 | 3.686 | 3.605 | 3.619 | 3.619 | 532,000 |
| 2023-10-25 | 3.605 | 3.974 | 3.600 | 3.687 | 3.687 | 1,585,000 |
| 2023-10-24 | 3.740 | 3.850 | 3.524 | 3.666 | 3.666 | 1,067,000 |
| 2023-10-23 | 3.621 | 3.850 | 3.615 | 3.779 | 3.779 | 470,000 |
| 2023-10-20 | 3.901 | 3.973 | 3.650 | 3.705 | 3.705 | 945,000 |
| 2023-10-19 | 3.973 | 3.974 | 3.901 | 3.925 | 3.925 | 226,000 |
| 2023-10-18 | 3.890 | 4.029 | 3.864 | 3.943 | 3.943 | 822,000 |
| 2023-10-17 | 3.811 | 4.151 | 3.811 | 3.890 | 3.890 | 2,415,000 |
| 2023-10-16 | 3.674 | 3.849 | 3.674 | 3.810 | 3.810 | 757,000 |
| 2023-10-13 | 3.620 | 3.678 | 3.421 | 3.674 | 3.674 | 447,000 |
| 2023-10-12 | 3.716 | 3.730 | 3.600 | 3.629 | 3.629 | 549,000 |
| 2023-10-11 | 3.577 | 3.718 | 3.576 | 3.700 | 3.700 | 611,000 |
| 2023-10-10 | 3.635 | 3.650 | 3.511 | 3.636 | 3.636 | 464,000 |
| 2023-10-09 | 3.606 | 3.674 | 3.477 | 3.640 | 3.640 | 316,000 |
| 2023-10-06 | 3.684 | 3.770 | 3.417 | 3.601 | 3.601 | 365,000 |
| 2023-10-05 | 3.461 | 3.650 | 3.367 | 3.643 | 3.643 | 634,000 |
| 2023-10-04 | 3.425 | 3.492 | 3.366 | 3.470 | 3.470 | 403,000 |
| 2023-10-03 | 3.357 | 3.440 | 3.290 | 3.408 | 3.408 | 396,000 |
| 2023-10-02 | 3.400 | 3.449 | 3.335 | 3.442 | 3.442 | 888,000 |
| 2023-09-29 | 3.420 | 3.420 | 3.340 | 3.343 | 3.343 | 322,000 |
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.