StavropolEnergoSbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.993	1.090	0.993	1.065	1.065	3,122,000
2023-04-07	1.000	1.019	0.963	1.006	1.006	4,892,000
2023-04-06	1.006	1.006	0.995	0.999	0.999	558,000
2023-04-05	0.995	1.010	0.995	1.000	1.000	491,000
2023-04-04	1.004	1.008	0.997	0.998	0.998	246,000
2023-04-03	1.002	1.009	0.989	1.004	1.004	471,000
2023-03-31	1.000	1.010	0.986	1.001	1.001	474,000
2023-03-30	1.028	1.060	0.981	1.000	1.000	3,154,000
2023-03-29	1.016	1.033	1.016	1.028	1.028	161,000
2023-03-28	1.025	1.027	1.000	1.010	1.010	172,000
2023-03-27	1.014	1.031	1.005	1.018	1.018	741,000
2023-03-24	1.000	1.036	0.997	1.014	1.014	593,000
2023-03-23	0.999	1.010	0.961	1.001	1.001	729,000
2023-03-22	1.007	1.007	0.974	0.993	0.993	285,000
2023-03-21	1.000	1.005	0.980	0.998	0.998	136,000
2023-03-20	0.990	1.006	0.970	0.994	0.994	372,000
2023-03-17	0.983	1.008	0.971	1.000	1.000	550,000
2023-03-16	1.006	1.076	0.982	0.982	0.982	1,958,000
2023-03-15	1.001	1.011	0.992	1.003	1.003	173,000
2023-03-14	0.995	1.029	0.994	1.002	1.002	417,000
2023-03-13	0.982	1.026	0.978	0.994	0.994	1,036,000
2023-03-10	0.975	1.000	0.968	0.986	0.986	210,000
2023-03-09	0.989	0.993	0.970	0.982	0.982	417,000
2023-03-07	0.976	0.995	0.970	0.975	0.975	327,000
2023-03-06	0.974	0.995	0.972	0.980	0.980	883,000
2023-03-03	0.995	1.005	0.960	0.974	0.974	1,738,000
2023-03-02	1.023	1.023	0.952	0.994	0.994	2,278,000
2023-03-01	0.986	1.194	0.970	1.014	1.014	11,815,000
2023-02-28	0.923	1.009	0.908	0.973	0.973	859,000
2023-02-27	0.925	0.945	0.905	0.935	0.935	407,000
2023-02-24	0.917	0.925	0.896	0.925	0.925	222,000
2023-02-22	0.901	0.947	0.885	0.920	0.920	493,000
2023-02-21	0.935	0.975	0.868	0.919	0.919	2,826,000
2023-02-20	0.876	1.230	0.876	0.912	0.912	14,894,000
2023-02-17	0.875	0.897	0.865	0.897	0.897	368,000
2023-02-16	0.889	0.892	0.859	0.890	0.890	272,000
2023-02-15	0.876	0.894	0.865	0.886	0.886	280,000
2023-02-14	0.889	0.890	0.850	0.887	0.887	498,000
2023-02-13	0.882	0.896	0.840	0.881	0.881	677,000
2023-02-10	0.874	0.899	0.830	0.896	0.896	546,000
2023-02-09	0.889	0.898	0.855	0.874	0.874	326,000
2023-02-08	0.846	0.889	0.840	0.871	0.871	201,000
2023-02-07	0.827	0.870	0.811	0.841	0.841	429,000
2023-02-06	0.820	0.848	0.810	0.827	0.827	150,000
2023-02-03	0.819	0.820	0.817	0.820	0.820	17,000
2023-02-02	0.820	0.825	0.814	0.820	0.820	48,000
2023-02-01	0.807	0.820	0.807	0.815	0.815	166,000
2023-01-31	0.809	0.809	0.799	0.808	0.808	62,000
2023-01-30	0.800	0.810	0.792	0.800	0.800	96,000
2023-01-27	0.812	0.812	0.770	0.801	0.801	357,000
2023-01-26	0.827	0.830	0.811	0.812	0.812	125,000
2023-01-25	0.830	0.835	0.824	0.825	0.825	43,000
2023-01-24	0.830	0.850	0.795	0.830	0.830	698,000
2023-01-23	0.837	0.837	0.802	0.827	0.827	223,000
2023-01-20	0.830	0.835	0.826	0.835	0.835	22,000
2023-01-19	0.870	0.874	0.795	0.829	0.829	400,000
2023-01-18	0.865	0.870	0.851	0.862	0.862	92,000
2023-01-17	0.853	0.865	0.841	0.860	0.860	54,000
2023-01-16	0.855	0.855	0.840	0.852	0.852	69,000
2023-01-13	0.854	0.870	0.795	0.848	0.848	809,000

← NewerPage 16 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.