StavropolEnergoSbyt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.165	2.196	2.055	2.121	2.121	641,000
2023-07-05	2.162	2.182	2.092	2.157	2.157	1,317,000
2023-07-04	2.149	2.149	2.000	2.078	2.078	3,145,000
2023-07-03	2.111	2.872	2.066	2.120	2.120	24,394,000
2023-06-30	2.083	2.135	2.051	2.054	2.054	547,000
2023-06-29	2.140	2.148	2.020	2.052	2.052	1,242,000
2023-06-28	2.199	2.555	2.057	2.100	2.100	6,975,000
2023-06-27	1.993	2.150	1.992	2.103	2.103	584,000
2023-06-26	2.000	2.100	2.000	2.036	2.036	227,000
2023-06-23	2.088	2.090	2.046	2.054	2.054	204,000
2023-06-22	2.082	2.105	2.022	2.088	2.088	572,000
2023-06-21	2.143	2.143	2.050	2.100	2.100	355,000
2023-06-20	2.187	2.193	1.932	2.087	2.087	2,343,000
2023-06-19	1.969	2.449	1.902	2.179	2.179	6,829,000
2023-06-16	1.948	1.971	1.815	1.932	1.932	976,000
2023-06-15	1.920	1.972	1.889	1.967	1.967	578,000
2023-06-14	1.931	1.970	1.888	1.920	1.920	283,000
2023-06-13	1.908	1.945	1.828	1.926	1.926	803,000
2023-06-09	1.821	1.868	1.821	1.864	1.864	604,000
2023-06-08	1.849	1.868	1.820	1.868	1.868	394,000
2023-06-07	1.866	1.928	1.815	1.841	1.841	632,000
2023-06-06	1.815	2.000	1.815	1.856	1.856	1,988,000
2023-06-05	1.805	1.950	1.801	1.813	1.813	991,000
2023-06-02	1.799	1.852	1.799	1.801	1.801	141,000
2023-06-01	1.880	1.883	1.720	1.830	1.830	339,000
2023-05-31	1.718	1.895	1.676	1.802	1.802	3,003,000
2023-05-30	1.742	1.754	1.684	1.693	1.693	740,000
2023-05-29	1.811	1.812	1.681	1.754	1.754	267,000
2023-05-26	1.810	1.812	1.746	1.778	1.778	513,000
2023-05-25	1.798	1.816	1.747	1.814	1.814	710,000
2023-05-24	1.742	1.800	1.624	1.770	1.770	1,520,000
2023-05-23	1.700	1.847	1.569	1.847	1.847	1,421,000
2023-05-22	1.569	1.698	1.569	1.655	1.655	1,002,000
2023-05-19	1.860	1.910	1.538	1.601	1.601	5,098,000
2023-05-18	1.547	1.992	1.502	1.845	1.845	6,485,000
2023-05-17	1.425	1.600	1.412	1.499	1.499	2,685,000
2023-05-16	1.418	1.418	1.371	1.399	1.399	553,000
2023-05-15	1.408	1.450	1.358	1.376	1.376	718,000
2023-05-12	1.392	1.410	1.357	1.383	1.383	272,000
2023-05-11	1.325	1.410	1.325	1.385	1.385	1,816,000
2023-05-10	1.313	1.340	1.283	1.317	1.317	626,000
2023-05-08	1.307	1.358	1.294	1.301	1.301	639,000
2023-05-05	1.340	1.372	1.282	1.298	1.298	718,000
2023-05-04	1.363	1.375	1.294	1.345	1.345	1,933,000
2023-05-03	1.371	1.398	1.250	1.344	1.344	710,000
2023-05-02	1.444	1.497	1.302	1.375	1.375	1,663,000
2023-04-28	1.588	1.623	1.412	1.479	1.479	2,910,000
2023-04-27	1.388	1.749	1.367	1.585	1.585	12,889,000
2023-04-26	1.434	1.435	1.356	1.367	1.367	703,000
2023-04-25	1.389	1.488	1.353	1.386	1.386	1,834,000
2023-04-24	1.220	1.505	1.206	1.388	1.388	8,719,000
2023-04-21	1.232	1.242	1.200	1.215	1.215	344,000
2023-04-20	1.259	1.262	1.179	1.231	1.231	1,802,000
2023-04-19	1.253	1.301	1.210	1.256	1.256	596,000
2023-04-18	1.250	1.300	1.189	1.267	1.267	907,000
2023-04-17	1.180	1.242	1.165	1.233	1.233	1,257,000
2023-04-14	1.104	1.174	1.095	1.170	1.170	776,000
2023-04-13	1.106	1.116	1.086	1.116	1.116	991,000
2023-04-12	1.100	1.120	1.086	1.112	1.112	379,000
2023-04-11	1.056	1.142	1.056	1.100	1.100	2,134,000

← NewerPage 15 of 22 · 1,273 trading daysOlder →

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.