StavropolEnergoSbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.777	0.778	0.761	0.761	0.761	59,000
2022-07-26	0.775	0.798	0.756	0.761	0.761	116,000
2022-07-25	0.765	0.770	0.751	0.757	0.757	304,000
2022-07-22	0.750	0.770	0.750	0.754	0.754	95,000
2022-07-21	0.741	0.749	0.728	0.747	0.747	232,000
2022-07-20	0.731	0.757	0.727	0.727	0.727	461,000
2022-07-19	0.685	0.730	0.685	0.730	0.730	483,000
2022-07-18	0.705	0.705	0.662	0.700	0.700	239,000
2022-07-15	0.652	0.709	0.652	0.699	0.699	360,000
2022-07-14	0.700	0.700	0.656	0.680	0.680	8,000
2022-07-13	0.705	0.705	0.655	0.681	0.681	61,000
2022-07-12	0.654	0.700	0.654	0.684	0.684	39,000
2022-07-11	0.705	0.705	0.666	0.686	0.686	8,000
2022-07-08	0.657	0.691	0.657	0.691	0.691	3,000
2022-07-07	0.660	0.702	0.660	0.693	0.693	30,000
2022-07-06	0.698	0.710	0.670	0.683	0.683	61,000
2022-07-05	0.685	0.685	0.657	0.684	0.684	36,000
2022-07-04	0.692	0.692	0.680	0.682	0.682	37,000
2022-07-01	0.701	0.710	0.691	0.697	0.697	39,000
2022-06-30	0.730	0.730	0.653	0.722	0.722	333,000
2022-06-29	0.725	0.730	0.700	0.725	0.725	460,000
2022-06-28	0.704	0.725	0.701	0.723	0.723	331,000
2022-06-27	0.694	0.705	0.680	0.703	0.703	281,000
2022-06-24	0.702	0.706	0.683	0.706	0.706	362,000
2022-06-23	0.682	0.702	0.666	0.699	0.699	309,000
2022-06-22	0.665	0.685	0.662	0.679	0.679	59,000
2022-06-21	0.701	0.703	0.650	0.668	0.668	557,000
2022-06-20	0.686	0.708	0.681	0.690	0.690	71,000
2022-06-17	0.676	0.712	0.665	0.705	0.705	592,000
2022-06-16	0.663	0.685	0.663	0.678	0.678	273,000
2022-06-15	0.659	0.674	0.654	0.670	0.670	105,000
2022-06-14	0.644	0.660	0.644	0.659	0.659	78,000
2022-06-10	0.644	0.660	0.643	0.648	0.648	89,000
2022-06-09	0.655	0.655	0.647	0.654	0.654	18,000
2022-06-08	0.654	0.654	0.645	0.651	0.651	16,000
2022-06-07	0.655	0.655	0.631	0.653	0.653	12,000
2022-06-06	0.640	0.655	0.634	0.640	0.640	31,000
2022-06-03	0.641	0.658	0.622	0.636	0.636	538,000
2022-06-02	0.651	0.662	0.641	0.651	0.651	129,000
2022-06-01	0.646	0.655	0.646	0.654	0.654	105,000
2022-05-31	0.655	0.655	0.650	0.654	0.654	107,000
2022-05-30	0.650	0.662	0.624	0.655	0.655	185,000
2022-05-27	0.667	0.672	0.652	0.671	0.671	164,000
2022-05-26	0.669	0.670	0.651	0.659	0.659	113,000
2022-05-25	0.660	0.671	0.654	0.671	0.671	39,000
2022-05-24	0.673	0.673	0.635	0.660	0.660	158,000
2022-05-23	0.680	0.680	0.664	0.664	0.664	233,000
2022-05-20	0.684	0.688	0.660	0.668	0.668	213,000
2022-05-19	0.690	0.690	0.666	0.670	0.670	123,000
2022-05-18	0.679	0.694	0.671	0.677	0.677	367,000
2022-05-17	0.642	0.680	0.640	0.674	0.674	596,000
2022-05-16	0.643	0.655	0.642	0.646	0.646	94,000
2022-05-13	0.631	0.648	0.622	0.643	0.643	229,000
2022-05-12	0.625	0.650	0.624	0.640	0.640	174,000
2022-05-11	0.624	0.637	0.624	0.629	0.629	48,000
2022-05-06	0.618	0.648	0.618	0.638	0.638	147,000
2022-05-05	0.616	0.640	0.616	0.622	0.622	106,000
2022-05-04	0.645	0.647	0.609	0.624	0.624	171,000
2022-04-29	0.654	0.654	0.603	0.645	0.645	258,000
2022-04-28	0.659	0.659	0.635	0.637	0.637	188,000

← NewerPage 19 of 22 · 1,270 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.