StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.311 | 3.430 | 3.311 | 3.405 | 3.405 | 465,000 |
| 2023-09-27 | 3.233 | 3.330 | 3.193 | 3.316 | 3.316 | 565,000 |
| 2023-09-26 | 3.499 | 3.499 | 3.100 | 3.233 | 3.233 | 1,256,000 |
| 2023-09-25 | 3.200 | 3.500 | 3.125 | 3.400 | 3.400 | 877,000 |
| 2023-09-22 | 3.177 | 3.250 | 3.028 | 3.200 | 3.200 | 792,000 |
| 2023-09-21 | 3.190 | 3.249 | 3.000 | 3.150 | 3.150 | 410,000 |
| 2023-09-20 | 3.400 | 3.400 | 3.000 | 3.240 | 3.240 | 1,406,000 |
| 2023-09-19 | 3.739 | 3.739 | 3.300 | 3.402 | 3.402 | 1,203,000 |
| 2023-09-18 | 3.739 | 3.925 | 3.630 | 3.630 | 3.630 | 1,365,000 |
| 2023-09-15 | 3.820 | 3.879 | 3.201 | 3.695 | 3.695 | 1,787,000 |
| 2023-09-14 | 3.952 | 3.973 | 2.820 | 3.531 | 3.531 | 4,585,000 |
| 2023-09-13 | 4.109 | 4.150 | 3.850 | 3.926 | 3.926 | 3,022,000 |
| 2023-09-12 | 4.064 | 4.064 | 3.971 | 4.013 | 4.013 | 668,000 |
| 2023-09-11 | 4.020 | 4.122 | 3.815 | 4.032 | 4.032 | 1,158,000 |
| 2023-09-08 | 4.051 | 4.182 | 3.608 | 3.958 | 3.958 | 4,463,000 |
| 2023-09-07 | 4.498 | 4.626 | 3.793 | 4.184 | 4.184 | 2,155,000 |
| 2023-09-06 | 4.611 | 4.820 | 4.420 | 4.453 | 4.453 | 2,267,000 |
| 2023-09-05 | 4.492 | 4.700 | 4.357 | 4.541 | 4.541 | 4,333,000 |
| 2023-09-04 | 4.303 | 4.662 | 4.225 | 4.405 | 4.405 | 2,801,000 |
| 2023-09-01 | 4.335 | 4.398 | 4.237 | 4.326 | 4.326 | 788,000 |
| 2023-08-31 | 4.500 | 4.524 | 4.277 | 4.378 | 4.378 | 1,157,000 |
| 2023-08-30 | 4.354 | 4.426 | 4.249 | 4.364 | 4.364 | 1,220,000 |
| 2023-08-29 | 4.460 | 4.665 | 4.202 | 4.354 | 4.354 | 2,572,000 |
| 2023-08-28 | 4.151 | 4.360 | 4.135 | 4.359 | 4.359 | 2,254,000 |
| 2023-08-25 | 4.200 | 4.229 | 4.074 | 4.151 | 4.151 | 602,000 |
| 2023-08-24 | 4.075 | 4.199 | 3.798 | 4.180 | 4.180 | 1,528,000 |
| 2023-08-23 | 4.400 | 4.400 | 4.001 | 4.140 | 4.140 | 1,741,000 |
| 2023-08-22 | 4.320 | 4.398 | 4.120 | 4.304 | 4.304 | 4,313,000 |
| 2023-08-21 | 3.559 | 4.433 | 3.486 | 4.080 | 4.080 | 13,322,000 |
| 2023-08-18 | 3.398 | 3.547 | 3.342 | 3.470 | 3.470 | 1,803,000 |
| 2023-08-17 | 3.637 | 3.637 | 3.232 | 3.300 | 3.300 | 2,568,000 |
| 2023-08-16 | 3.889 | 3.964 | 3.200 | 3.638 | 3.638 | 3,389,000 |
| 2023-08-15 | 3.812 | 4.345 | 3.777 | 3.889 | 3.889 | 4,519,000 |
| 2023-08-14 | 3.922 | 4.400 | 3.864 | 4.235 | 4.235 | 2,439,000 |
| 2023-08-11 | 4.272 | 4.272 | 3.922 | 4.206 | 4.206 | 2,287,000 |
| 2023-08-10 | 6.000 | 6.499 | 3.550 | 4.174 | 4.174 | 15,667,000 |
| 2023-08-09 | 5.000 | 5.653 | 4.711 | 5.653 | 5.653 | 12,078,000 |
| 2023-08-08 | 4.349 | 4.955 | 4.203 | 4.711 | 4.711 | 9,884,000 |
| 2023-08-07 | 4.033 | 4.348 | 3.803 | 4.309 | 4.309 | 4,007,000 |
| 2023-08-04 | 4.000 | 4.250 | 3.622 | 4.000 | 4.000 | 4,899,000 |
| 2023-08-03 | 3.947 | 4.006 | 3.861 | 3.953 | 3.953 | 1,691,000 |
| 2023-08-02 | 4.055 | 4.055 | 3.810 | 3.932 | 3.932 | 3,094,000 |
| 2023-08-01 | 3.599 | 4.460 | 3.562 | 3.900 | 3.900 | 18,658,000 |
| 2023-07-31 | 3.500 | 3.746 | 3.236 | 3.467 | 3.467 | 3,281,000 |
| 2023-07-28 | 3.398 | 3.398 | 2.995 | 3.275 | 3.275 | 3,881,000 |
| 2023-07-27 | 3.215 | 3.809 | 3.100 | 3.399 | 3.399 | 13,020,000 |
| 2023-07-26 | 2.850 | 2.993 | 2.731 | 2.950 | 2.950 | 3,508,000 |
| 2023-07-25 | 2.636 | 2.850 | 2.604 | 2.752 | 2.752 | 3,383,000 |
| 2023-07-24 | 2.674 | 2.721 | 2.491 | 2.651 | 2.651 | 2,085,000 |
| 2023-07-21 | 2.478 | 2.715 | 2.448 | 2.581 | 2.581 | 6,286,000 |
| 2023-07-20 | 2.360 | 2.572 | 2.300 | 2.452 | 2.452 | 5,816,000 |
| 2023-07-19 | 2.267 | 2.386 | 2.229 | 2.350 | 2.350 | 1,460,000 |
| 2023-07-18 | 2.236 | 2.289 | 2.204 | 2.218 | 2.218 | 672,000 |
| 2023-07-17 | 2.226 | 2.242 | 2.193 | 2.220 | 2.220 | 659,000 |
| 2023-07-14 | 2.205 | 2.229 | 2.168 | 2.220 | 2.220 | 446,000 |
| 2023-07-13 | 2.201 | 2.250 | 2.150 | 2.172 | 2.172 | 859,000 |
| 2023-07-12 | 2.134 | 2.200 | 2.134 | 2.200 | 2.200 | 677,000 |
| 2023-07-11 | 2.150 | 2.158 | 2.100 | 2.158 | 2.158 | 934,000 |
| 2023-07-10 | 2.110 | 2.152 | 2.092 | 2.124 | 2.124 | 527,000 |
| 2023-07-07 | 2.111 | 2.159 | 2.087 | 2.150 | 2.150 | 629,000 |
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.