StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.335 | 3.360 | 3.315 | 3.355 | 3.355 | 113,000 |
| 2025-11-06 | 3.325 | 3.380 | 3.300 | 3.325 | 3.325 | 110,000 |
| 2025-11-05 | 3.335 | 3.365 | 3.310 | 3.320 | 3.320 | 49,000 |
| 2025-11-03 | 3.310 | 3.350 | 3.295 | 3.325 | 3.325 | 47,000 |
| 2025-11-01 | 3.320 | 3.325 | 3.305 | 3.320 | 3.320 | 81,000 |
| 2025-10-31 | 3.330 | 3.380 | 3.300 | 3.300 | 3.300 | 129,000 |
| 2025-10-30 | 3.295 | 3.315 | 3.250 | 3.300 | 3.300 | 302,000 |
| 2025-10-29 | 3.300 | 3.320 | 3.275 | 3.310 | 3.310 | 219,000 |
| 2025-10-28 | 3.295 | 3.320 | 3.285 | 3.300 | 3.300 | 45,000 |
| 2025-10-27 | 3.445 | 3.450 | 3.250 | 3.305 | 3.305 | 198,000 |
| 2025-10-24 | 3.465 | 3.505 | 3.410 | 3.445 | 3.445 | 105,000 |
| 2025-10-23 | 3.560 | 3.570 | 3.460 | 3.525 | 3.525 | 415,000 |
| 2025-10-22 | 3.595 | 3.595 | 3.560 | 3.575 | 3.575 | 12,000 |
| 2025-10-21 | 3.585 | 3.610 | 3.580 | 3.585 | 3.585 | 28,000 |
| 2025-10-20 | 3.660 | 3.730 | 3.545 | 3.625 | 3.625 | 488,000 |
| 2025-10-17 | 3.620 | 3.775 | 3.595 | 3.770 | 3.770 | 1,005,000 |
| 2025-10-16 | 3.575 | 3.620 | 3.570 | 3.570 | 3.570 | 140,000 |
| 2025-10-15 | 3.585 | 3.585 | 3.535 | 3.560 | 3.560 | 277,000 |
| 2025-10-14 | 3.650 | 3.655 | 3.580 | 3.585 | 3.585 | 146,000 |
| 2025-10-13 | 3.735 | 3.885 | 3.570 | 3.640 | 3.640 | 1,131,000 |
| 2025-10-10 | 3.905 | 3.950 | 3.750 | 3.800 | 3.800 | 806,000 |
| 2025-10-09 | 3.720 | 3.975 | 3.680 | 3.880 | 3.880 | 805,000 |
| 2025-10-08 | 3.705 | 3.760 | 3.675 | 3.680 | 3.680 | 389,000 |
| 2025-10-07 | 3.625 | 3.780 | 3.625 | 3.680 | 3.680 | 511,000 |
| 2025-10-06 | 3.565 | 3.620 | 3.540 | 3.590 | 3.590 | 33,000 |
| 2025-10-03 | 3.660 | 3.665 | 3.535 | 3.560 | 3.560 | 197,000 |
| 2025-10-02 | 3.640 | 3.670 | 3.545 | 3.615 | 3.615 | 252,000 |
| 2025-10-01 | 3.670 | 3.695 | 3.600 | 3.640 | 3.640 | 51,000 |
| 2025-09-30 | 3.665 | 3.725 | 3.615 | 3.645 | 3.645 | 117,000 |
| 2025-09-29 | 3.690 | 3.815 | 3.650 | 3.690 | 3.690 | 807,000 |
| 2025-09-26 | 3.660 | 3.750 | 3.660 | 3.685 | 3.685 | 209,000 |
| 2025-09-25 | 3.750 | 3.805 | 3.600 | 3.685 | 3.685 | 303,000 |
| 2025-09-24 | 3.820 | 3.840 | 3.720 | 3.750 | 3.750 | 272,000 |
| 2025-09-23 | 3.860 | 3.880 | 3.800 | 3.825 | 3.825 | 173,000 |
| 2025-09-22 | 3.800 | 3.855 | 3.705 | 3.850 | 3.850 | 568,000 |
| 2025-09-19 | 3.615 | 3.800 | 3.600 | 3.700 | 3.700 | 449,000 |
| 2025-09-18 | 3.595 | 3.665 | 3.555 | 3.585 | 3.585 | 128,000 |
| 2025-09-17 | 3.650 | 3.650 | 3.510 | 3.570 | 3.570 | 196,000 |
| 2025-09-16 | 3.680 | 3.715 | 3.625 | 3.650 | 3.650 | 357,000 |
| 2025-09-15 | 3.795 | 3.875 | 3.450 | 3.660 | 3.660 | 825,000 |
| 2025-09-12 | 3.900 | 3.900 | 3.710 | 3.780 | 3.780 | 308,000 |
| 2025-09-11 | 3.750 | 4.050 | 3.620 | 3.810 | 3.810 | 1,090,000 |
| 2025-09-10 | 3.635 | 3.725 | 3.600 | 3.605 | 3.605 | 235,000 |
| 2025-09-09 | 3.690 | 3.700 | 3.595 | 3.650 | 3.650 | 168,000 |
| 2025-09-08 | 3.380 | 3.700 | 3.380 | 3.600 | 3.600 | 560,000 |
| 2025-09-05 | 3.345 | 3.420 | 3.340 | 3.410 | 3.410 | 69,000 |
| 2025-09-04 | 3.390 | 3.395 | 3.355 | 3.365 | 3.365 | 33,000 |
| 2025-09-03 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 116,000 |
| 2025-09-02 | 3.430 | 3.460 | 3.385 | 3.385 | 3.385 | 243,000 |
| 2025-09-01 | 3.425 | 3.430 | 3.355 | 3.400 | 3.400 | 63,000 |
| 2025-08-29 | 3.405 | 3.425 | 3.400 | 3.425 | 3.425 | 67,000 |
| 2025-08-28 | 3.425 | 3.425 | 3.375 | 3.405 | 3.405 | 20,000 |
| 2025-08-27 | 3.365 | 3.470 | 3.345 | 3.380 | 3.380 | 161,000 |
| 2025-08-26 | 3.310 | 3.400 | 3.260 | 3.300 | 3.300 | 186,000 |
| 2025-08-25 | 3.385 | 3.385 | 3.305 | 3.370 | 3.370 | 217,000 |
| 2025-08-22 | 3.365 | 3.405 | 3.300 | 3.400 | 3.400 | 55,000 |
| 2025-08-21 | 3.415 | 3.435 | 3.365 | 3.365 | 3.365 | 172,000 |
| 2025-08-20 | 3.460 | 3.460 | 3.400 | 3.435 | 3.435 | 180,000 |
| 2025-08-19 | 3.485 | 3.510 | 3.425 | 3.475 | 3.475 | 148,000 |
| 2025-08-18 | 3.495 | 3.515 | 3.410 | 3.450 | 3.450 | 187,000 |
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.