StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.910 | 4.945 | 4.830 | 4.890 | 4.890 | 73,000 |
| 2026-02-04 | 4.925 | 5.090 | 4.780 | 4.905 | 4.905 | 249,000 |
| 2026-02-03 | 4.895 | 4.940 | 4.870 | 4.870 | 4.870 | 58,000 |
| 2026-02-02 | 5.090 | 5.100 | 4.895 | 4.945 | 4.945 | 594,000 |
| 2026-01-30 | 4.825 | 5.100 | 4.700 | 4.920 | 4.920 | 364,000 |
| 2026-01-29 | 4.855 | 4.910 | 4.605 | 4.645 | 4.645 | 514,000 |
| 2026-01-28 | 4.820 | 5.130 | 4.820 | 4.980 | 4.980 | 1,431,000 |
| 2026-01-27 | 4.450 | 4.905 | 4.450 | 4.780 | 4.780 | 2,473,000 |
| 2026-01-26 | 4.385 | 4.550 | 4.305 | 4.465 | 4.465 | 653,000 |
| 2026-01-23 | 4.345 | 4.390 | 4.300 | 4.310 | 4.310 | 266,000 |
| 2026-01-22 | 4.390 | 4.390 | 4.325 | 4.345 | 4.345 | 66,000 |
| 2026-01-21 | 4.375 | 4.440 | 4.325 | 4.380 | 4.380 | 202,000 |
| 2026-01-20 | 4.315 | 4.480 | 4.300 | 4.415 | 4.415 | 376,000 |
| 2026-01-19 | 4.335 | 4.610 | 4.230 | 4.305 | 4.305 | 1,091,000 |
| 2026-01-16 | 4.365 | 4.430 | 4.220 | 4.405 | 4.405 | 428,000 |
| 2026-01-15 | 4.515 | 4.540 | 4.315 | 4.325 | 4.325 | 879,000 |
| 2026-01-14 | 4.410 | 4.570 | 4.305 | 4.545 | 4.545 | 397,000 |
| 2026-01-13 | 4.750 | 4.785 | 4.350 | 4.470 | 4.470 | 575,000 |
| 2026-01-12 | 4.550 | 4.885 | 4.500 | 4.570 | 4.570 | 2,706,000 |
| 2026-01-09 | 4.695 | 4.760 | 4.470 | 4.525 | 4.525 | 926,000 |
| 2026-01-08 | 4.155 | 5.000 | 4.120 | 4.750 | 4.750 | 3,775,000 |
| 2026-01-06 | 3.950 | 4.300 | 3.900 | 4.135 | 4.135 | 1,049,000 |
| 2026-01-05 | 3.880 | 3.940 | 3.860 | 3.900 | 3.900 | 85,000 |
| 2025-12-30 | 3.855 | 3.935 | 3.830 | 3.830 | 3.830 | 177,000 |
| 2025-12-29 | 3.910 | 3.920 | 3.810 | 3.830 | 3.830 | 307,000 |
| 2025-12-26 | 3.670 | 3.925 | 3.670 | 3.900 | 3.900 | 1,893,000 |
| 2025-12-25 | 3.685 | 3.745 | 3.685 | 3.700 | 3.700 | 21,000 |
| 2025-12-24 | 3.770 | 3.825 | 3.670 | 3.685 | 3.685 | 467,000 |
| 2025-12-23 | 3.665 | 3.760 | 3.650 | 3.690 | 3.690 | 392,000 |
| 2025-12-22 | 3.715 | 3.720 | 3.650 | 3.690 | 3.690 | 263,000 |
| 2025-12-19 | 3.710 | 3.760 | 3.680 | 3.705 | 3.705 | 84,000 |
| 2025-12-18 | 3.800 | 3.800 | 3.675 | 3.710 | 3.710 | 84,000 |
| 2025-12-17 | 3.800 | 3.825 | 3.665 | 3.670 | 3.670 | 369,000 |
| 2025-12-16 | 3.895 | 3.895 | 3.750 | 3.790 | 3.790 | 203,000 |
| 2025-12-15 | 3.780 | 3.900 | 3.705 | 3.745 | 3.745 | 1,565,000 |
| 2025-12-12 | 3.820 | 3.840 | 3.785 | 3.805 | 3.805 | 146,000 |
| 2025-12-11 | 3.855 | 3.865 | 3.775 | 3.800 | 3.800 | 381,000 |
| 2025-12-10 | 3.800 | 4.070 | 3.720 | 3.800 | 3.800 | 1,782,000 |
| 2025-12-09 | 3.700 | 3.815 | 3.675 | 3.775 | 3.775 | 380,000 |
| 2025-12-08 | 3.660 | 3.850 | 3.620 | 3.750 | 3.750 | 916,000 |
| 2025-12-05 | 3.620 | 3.640 | 3.570 | 3.585 | 3.585 | 185,000 |
| 2025-12-04 | 3.600 | 3.635 | 3.570 | 3.580 | 3.580 | 264,000 |
| 2025-12-03 | 3.630 | 3.650 | 3.565 | 3.590 | 3.590 | 291,000 |
| 2025-12-02 | 3.750 | 3.750 | 3.630 | 3.670 | 3.670 | 299,000 |
| 2025-12-01 | 3.850 | 3.855 | 3.700 | 3.750 | 3.750 | 378,000 |
| 2025-11-28 | 3.685 | 3.900 | 3.685 | 3.835 | 3.835 | 730,000 |
| 2025-11-27 | 3.685 | 3.690 | 3.630 | 3.635 | 3.635 | 88,000 |
| 2025-11-26 | 3.650 | 3.690 | 3.640 | 3.665 | 3.665 | 86,000 |
| 2025-11-25 | 3.570 | 3.650 | 3.570 | 3.615 | 3.615 | 37,000 |
| 2025-11-24 | 3.555 | 3.700 | 3.515 | 3.570 | 3.570 | 403,000 |
| 2025-11-21 | 3.635 | 3.685 | 3.520 | 3.685 | 3.685 | 180,000 |
| 2025-11-20 | 3.720 | 3.740 | 3.520 | 3.645 | 3.645 | 295,000 |
| 2025-11-19 | 3.695 | 3.750 | 3.695 | 3.740 | 3.740 | 72,000 |
| 2025-11-18 | 3.700 | 3.830 | 3.690 | 3.740 | 3.740 | 223,000 |
| 2025-11-17 | 3.630 | 3.780 | 3.630 | 3.735 | 3.735 | 595,000 |
| 2025-11-14 | 3.640 | 3.730 | 3.555 | 3.575 | 3.575 | 489,000 |
| 2025-11-13 | 3.595 | 3.720 | 3.560 | 3.625 | 3.625 | 377,000 |
| 2025-11-12 | 3.515 | 3.600 | 3.430 | 3.495 | 3.495 | 748,000 |
| 2025-11-11 | 3.370 | 3.435 | 3.365 | 3.375 | 3.375 | 43,000 |
| 2025-11-10 | 3.365 | 3.445 | 3.325 | 3.380 | 3.380 | 82,000 |
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.