StavropolEnergoSbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.854	0.870	0.795	0.848	0.848	809,000
2023-01-12	0.839	0.865	0.826	0.864	0.864	144,000
2023-01-11	0.799	0.870	0.790	0.836	0.836	448,000
2023-01-10	0.800	0.800	0.776	0.795	0.795	62,000
2023-01-09	0.795	0.795	0.776	0.793	0.793	144,000
2023-01-06	0.773	0.795	0.772	0.786	0.786	32,000
2023-01-05	0.771	0.780	0.765	0.768	0.768	38,000
2023-01-04	0.782	0.782	0.761	0.770	0.770	106,000
2023-01-03	0.764	0.785	0.745	0.781	0.781	161,000
2022-12-30	0.750	0.775	0.745	0.756	0.756	97,000
2022-12-29	0.756	0.759	0.745	0.749	0.749	52,000
2022-12-28	0.748	0.755	0.745	0.751	0.751	31,000
2022-12-27	0.751	0.760	0.747	0.750	0.750	144,000
2022-12-26	0.747	0.752	0.742	0.746	0.746	52,000
2022-12-23	0.745	0.755	0.745	0.752	0.752	16,000
2022-12-22	0.753	0.765	0.740	0.748	0.748	125,000
2022-12-21	0.738	0.755	0.737	0.750	0.750	81,000
2022-12-20	0.749	0.749	0.749	0.749	0.749	4,000
2022-12-19	0.744	0.748	0.743	0.748	0.748	11,000
2022-12-16	0.752	0.752	0.720	0.746	0.746	164,000
2022-12-15	0.745	0.785	0.745	0.754	0.754	295,000
2022-12-14	0.751	0.751	0.751	0.751	0.751	3,000
2022-12-13	0.744	0.757	0.742	0.746	0.746	94,000
2022-12-12	0.756	0.765	0.740	0.745	0.745	95,000
2022-12-09	0.741	0.765	0.741	0.762	0.762	21,000
2022-12-08	0.755	0.756	0.741	0.743	0.743	81,000
2022-12-07	0.755	0.760	0.755	0.756	0.756	7,000
2022-12-06	0.759	0.765	0.755	0.756	0.756	42,000
2022-12-05	0.759	0.759	0.754	0.759	0.759	44,000
2022-12-02	0.758	0.758	0.755	0.756	0.756	16,000
2022-12-01	0.764	0.764	0.749	0.761	0.761	12,000
2022-11-30	0.764	0.764	0.748	0.762	0.762	56,000
2022-11-29	0.765	0.765	0.742	0.760	0.760	211,000
2022-11-28	0.752	0.763	0.752	0.758	0.758	6,000
2022-11-25	0.758	0.768	0.749	0.758	0.758	38,000
2022-11-24	0.764	0.764	0.755	0.755	0.755	2,000
2022-11-23	0.764	0.785	0.745	0.766	0.766	269,000
2022-11-22	0.763	0.764	0.745	0.764	0.764	115,000
2022-11-21	0.770	0.770	0.761	0.762	0.762	22,000
2022-11-18	0.772	0.772	0.760	0.770	0.770	10,000
2022-11-17	0.769	0.779	0.758	0.771	0.771	169,000
2022-11-16	0.779	0.780	0.741	0.766	0.766	108,000
2022-11-15	0.789	0.789	0.743	0.774	0.774	130,000
2022-11-14	0.782	0.790	0.766	0.780	0.780	74,000
2022-11-11	0.784	0.784	0.767	0.779	0.779	28,000
2022-11-10	0.766	0.784	0.761	0.772	0.772	88,000
2022-11-09	0.747	0.805	0.740	0.765	0.765	284,000
2022-11-08	0.760	0.764	0.740	0.747	0.747	48,000
2022-11-07	0.740	0.760	0.738	0.749	0.749	34,000
2022-11-03	0.762	0.762	0.740	0.750	0.750	36,000
2022-11-02	0.773	0.773	0.740	0.750	0.750	77,000
2022-11-01	0.785	0.800	0.725	0.772	0.772	420,000
2022-10-31	0.765	0.785	0.730	0.780	0.780	211,000
2022-10-28	0.719	0.769	0.719	0.748	0.748	166,000
2022-10-27	0.734	0.734	0.711	0.734	0.734	279,000
2022-10-26	0.719	0.721	0.715	0.721	0.721	22,000
2022-10-25	0.723	0.736	0.720	0.727	0.727	215,000
2022-10-24	0.723	0.739	0.723	0.732	0.732	82,000
2022-10-21	0.739	0.740	0.724	0.732	0.732	12,000
2022-10-20	0.732	0.740	0.721	0.738	0.738	95,000

← NewerPage 17 of 22 · 1,274 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.