StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.210 | 3.490 | 3.140 | 3.230 | 3.230 | 1,302,000 |
| 2026-07-27 | 3.205 | 3.325 | 3.070 | 3.230 | 3.230 | 1,029,000 |
| 2026-07-24 | 3.080 | 3.335 | 2.855 | 3.020 | 3.020 | 1,095,000 |
| 2026-07-23 | 3.105 | 3.205 | 3.050 | 3.125 | 3.125 | 147,000 |
| 2026-07-22 | 3.040 | 3.250 | 2.805 | 3.045 | 3.045 | 556,000 |
| 2026-07-21 | 2.805 | 3.110 | 2.800 | 2.900 | 2.900 | 365,000 |
| 2026-07-20 | 2.530 | 2.840 | 2.515 | 2.700 | 2.700 | 1,491,000 |
| 2026-07-17 | 2.810 | 2.810 | 2.505 | 2.745 | 2.745 | 1,486,000 |
| 2026-07-16 | 3.040 | 3.200 | 2.815 | 3.125 | 3.125 | 2,773,000 |
| 2026-07-15 | 3.060 | 3.150 | 3.005 | 3.090 | 3.090 | 501,000 |
| 2026-07-14 | 3.245 | 3.305 | 3.010 | 3.090 | 3.090 | 727,000 |
| 2026-07-13 | 3.250 | 3.520 | 3.180 | 3.285 | 3.285 | 1,203,000 |
| 2026-07-10 | 2.855 | 3.165 | 2.855 | 3.165 | 3.165 | 979,000 |
| 2026-07-09 | 3.535 | 3.795 | 3.260 | 3.585 | 3.585 | 2,882,000 |
| 2026-07-08 | 3.800 | 3.950 | 3.260 | 3.375 | 3.375 | 2,177,000 |
| 2026-07-07 | 4.410 | 4.515 | 3.720 | 4.130 | 4.130 | 1,951,000 |
| 2026-07-06 | 3.880 | 4.855 | 3.750 | 4.485 | 4.485 | 4,097,000 |
| 2026-07-03 | 4.810 | 4.880 | 3.790 | 4.085 | 4.085 | 4,487,000 |
| 2026-07-02 | 5.450 | 5.465 | 4.810 | 5.340 | 5.340 | 1,653,000 |
| 2026-07-01 | 5.515 | 5.545 | 5.320 | 5.390 | 5.390 | 980,000 |
| 2026-06-30 | 5.185 | 5.515 | 5.185 | 5.380 | 5.380 | 905,000 |
| 2026-06-29 | 5.060 | 5.265 | 5.060 | 5.155 | 5.155 | 962,000 |
| 2026-06-26 | 5.185 | 5.275 | 5.050 | 5.150 | 5.150 | 519,000 |
| 2026-06-25 | 5.330 | 5.330 | 5.090 | 5.145 | 5.145 | 480,000 |
| 2026-06-24 | 5.125 | 5.335 | 5.100 | 5.250 | 5.250 | 1,246,000 |
| 2026-06-23 | 4.925 | 5.135 | 4.925 | 5.115 | 5.115 | 617,000 |
| 2026-06-22 | 5.020 | 5.155 | 4.805 | 5.100 | 5.100 | 1,386,000 |
| 2026-06-19 | 5.005 | 5.105 | 4.985 | 5.045 | 5.045 | 376,000 |
| 2026-06-18 | 5.100 | 5.130 | 4.930 | 5.065 | 5.065 | 421,000 |
| 2026-06-17 | 5.095 | 5.145 | 5.080 | 5.125 | 5.125 | 261,000 |
| 2026-06-16 | 5.150 | 5.195 | 5.110 | 5.130 | 5.130 | 380,000 |
| 2026-06-15 | 5.170 | 5.245 | 4.955 | 5.155 | 5.155 | 1,197,000 |
| 2026-06-11 | 5.170 | 5.275 | 5.035 | 5.100 | 5.100 | 1,233,000 |
| 2026-06-10 | 5.160 | 5.195 | 5.025 | 5.125 | 5.125 | 1,020,000 |
| 2026-06-09 | 5.210 | 5.365 | 5.000 | 5.105 | 5.105 | 2,147,000 |
| 2026-06-08 | 5.105 | 5.395 | 4.895 | 5.150 | 5.150 | 3,542,000 |
| 2026-06-05 | 5.250 | 5.335 | 4.945 | 5.080 | 5.080 | 1,876,000 |
| 2026-06-04 | 5.130 | 5.135 | 4.815 | 5.130 | 5.130 | 5,412,000 |
| 2026-06-03 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 615,000 |
| 2026-06-02 | 3.485 | 4.245 | 3.440 | 4.245 | 4.245 | 1,119,000 |
| 2026-06-01 | 3.385 | 3.600 | 3.325 | 3.455 | 3.455 | 647,000 |
| 2026-05-29 | 3.135 | 3.415 | 3.050 | 3.105 | 3.105 | 1,329,000 |
| 2026-05-28 | 3.210 | 3.370 | 3.130 | 3.245 | 3.245 | 753,000 |
| 2026-05-27 | 3.240 | 3.240 | 3.080 | 3.195 | 3.195 | 376,000 |
| 2026-05-26 | 3.435 | 3.500 | 3.210 | 3.320 | 3.320 | 1,490,000 |
| 2026-05-25 | 3.550 | 3.570 | 3.420 | 3.485 | 3.485 | 218,000 |
| 2026-05-22 | 3.590 | 3.660 | 3.500 | 3.555 | 3.555 | 196,000 |
| 2026-05-21 | 3.670 | 3.700 | 3.555 | 3.585 | 3.585 | 336,000 |
| 2026-05-20 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 199,000 |
| 2026-05-19 | 3.690 | 3.720 | 3.655 | 3.675 | 3.675 | 177,000 |
| 2026-05-18 | 3.760 | 3.760 | 3.655 | 3.655 | 3.655 | 203,000 |
| 2026-05-15 | 3.755 | 3.770 | 3.680 | 3.760 | 3.760 | 110,000 |
| 2026-05-14 | 3.770 | 3.795 | 3.690 | 3.775 | 3.775 | 392,000 |
| 2026-05-13 | 3.905 | 3.905 | 3.745 | 3.780 | 3.780 | 239,000 |
| 2026-05-12 | 3.840 | 3.940 | 3.780 | 3.845 | 3.845 | 341,000 |
| 2026-05-11 | 3.800 | 3.840 | 3.700 | 3.810 | 3.810 | 241,000 |
| 2026-05-08 | 3.845 | 3.885 | 3.715 | 3.790 | 3.790 | 267,000 |
| 2026-05-07 | 4.020 | 4.020 | 3.780 | 3.810 | 3.810 | 201,000 |
| 2026-05-06 | 3.770 | 4.090 | 3.750 | 3.865 | 3.865 | 858,000 |
| 2026-05-05 | 3.615 | 3.770 | 3.600 | 3.665 | 3.665 | 993,000 |
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.