StavropolEnergoSbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.687	0.688	0.672	0.686	0.686	94,000
2022-01-28	0.686	0.686	0.671	0.675	0.675	121,000
2022-01-27	0.671	0.671	0.650	0.665	0.665	155,000
2022-01-26	0.652	0.715	0.635	0.660	0.660	395,000
2022-01-25	0.675	0.675	0.634	0.651	0.651	205,000
2022-01-24	0.712	0.712	0.637	0.641	0.641	152,000
2022-01-21	0.705	0.712	0.705	0.708	0.708	53,000
2022-01-20	0.714	0.715	0.689	0.705	0.705	121,000
2022-01-19	0.685	0.715	0.685	0.705	0.705	40,000
2022-01-18	0.727	0.727	0.707	0.710	0.710	97,000
2022-01-17	0.735	0.735	0.704	0.715	0.715	109,000
2022-01-14	0.740	0.740	0.710	0.720	0.720	173,000
2022-01-13	0.714	0.740	0.711	0.721	0.721	295,000
2022-01-12	0.709	0.716	0.709	0.715	0.715	110,000
2022-01-11	0.705	0.710	0.684	0.710	0.710	171,000
2022-01-10	0.714	0.720	0.702	0.711	0.711	388,000
2022-01-07	0.709	0.709	0.709	0.709	0.709	0
2022-01-06	0.720	0.730	0.700	0.710	0.710	243,000
2022-01-05	0.704	0.719	0.702	0.717	0.717	146,000
2022-01-04	0.699	0.720	0.699	0.720	0.720	199,000
2022-01-03	0.692	0.720	0.691	0.720	0.720	139,000
2021-12-30	0.691	0.691	0.683	0.689	0.689	22,000
2021-12-29	0.690	0.692	0.681	0.684	0.684	103,000
2021-12-28	0.680	0.696	0.677	0.691	0.691	151,000
2021-12-27	0.699	0.699	0.681	0.687	0.687	126,000
2021-12-24	0.671	0.700	0.671	0.683	0.683	162,000
2021-12-23	0.666	0.684	0.657	0.671	0.671	128,000
2021-12-22	0.698	0.698	0.631	0.664	0.664	136,000
2021-12-21	0.671	0.686	0.669	0.669	0.669	154,000
2021-12-20	0.671	0.698	0.671	0.689	0.689	63,000
2021-12-17	0.678	0.699	0.678	0.690	0.690	844,000
2021-12-16	0.680	0.700	0.671	0.699	0.699	82,000
2021-12-15	0.687	0.687	0.650	0.670	0.670	129,000
2021-12-14	0.693	0.693	0.630	0.652	0.652	514,000
2021-12-13	0.688	0.691	0.664	0.674	0.674	188,000
2021-12-10	0.681	0.695	0.675	0.683	0.683	146,000
2021-12-09	0.706	0.740	0.673	0.690	0.690	534,000
2021-12-08	0.682	0.708	0.682	0.689	0.689	135,000
2021-12-07	0.689	0.700	0.685	0.687	0.687	211,000
2021-12-06	0.701	0.731	0.660	0.687	0.687	426,000
2021-12-03	0.680	0.727	0.680	0.687	0.687	84,000
2021-12-02	0.733	0.738	0.690	0.705	0.705	254,000
2021-12-01	0.710	0.723	0.702	0.709	0.709	82,000
2021-11-30	0.724	0.728	0.660	0.709	0.709	190,000
2021-11-29	0.735	0.735	0.727	0.727	0.727	50,000
2021-11-26	0.730	0.738	0.715	0.729	0.729	153,000
2021-11-25	0.740	0.751	0.720	0.730	0.730	836,000
2021-11-24	0.771	0.785	0.740	0.749	0.749	316,000
2021-11-23	0.790	0.790	0.751	0.764	0.764	281,000
2021-11-22	0.741	0.900	0.741	0.782	0.782	8,421,000
2021-11-19	0.732	0.764	0.732	0.751	0.751	68,000
2021-11-18	0.742	0.762	0.742	0.761	0.761	36,000
2021-11-17	0.762	0.762	0.751	0.759	0.759	80,000
2021-11-16	0.770	0.770	0.745	0.752	0.752	311,000
2021-11-15	0.773	0.785	0.771	0.774	0.774	138,000
2021-11-12	0.791	0.792	0.771	0.775	0.775	37,000
2021-11-11	0.776	0.790	0.776	0.776	0.776	70,000
2021-11-10	0.785	0.798	0.776	0.785	0.785	151,000
2021-11-09	0.800	0.800	0.782	0.790	0.790	44,000
2021-11-08	0.800	0.800	0.784	0.795	0.795	27,000

← NewerPage 21 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.