StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.510 | 3.535 | 3.455 | 3.505 | 3.505 | 262,000 |
| 2025-08-14 | 3.540 | 3.545 | 3.420 | 3.505 | 3.505 | 290,000 |
| 2025-08-13 | 3.550 | 3.550 | 3.425 | 3.440 | 3.440 | 244,000 |
| 2025-08-12 | 3.520 | 3.575 | 3.415 | 3.475 | 3.475 | 633,000 |
| 2025-08-11 | 3.575 | 3.675 | 3.405 | 3.515 | 3.515 | 600,000 |
| 2025-08-08 | 3.570 | 3.595 | 3.525 | 3.575 | 3.575 | 137,000 |
| 2025-08-07 | 3.700 | 3.785 | 3.510 | 3.560 | 3.560 | 880,000 |
| 2025-08-06 | 3.755 | 3.755 | 3.600 | 3.635 | 3.635 | 396,000 |
| 2025-08-05 | 3.705 | 3.775 | 3.700 | 3.710 | 3.710 | 182,000 |
| 2025-08-04 | 3.870 | 3.870 | 3.695 | 3.720 | 3.720 | 283,000 |
| 2025-08-01 | 3.600 | 3.860 | 3.600 | 3.700 | 3.700 | 572,000 |
| 2025-07-31 | 3.705 | 3.795 | 3.500 | 3.560 | 3.560 | 952,000 |
| 2025-07-30 | 3.715 | 3.785 | 3.650 | 3.770 | 3.770 | 305,000 |
| 2025-07-29 | 3.755 | 3.885 | 3.750 | 3.750 | 3.750 | 1,339,000 |
| 2025-07-28 | 3.715 | 3.870 | 3.610 | 3.710 | 3.710 | 1,480,000 |
| 2025-07-25 | 3.540 | 3.700 | 3.510 | 3.685 | 3.685 | 606,000 |
| 2025-07-24 | 3.500 | 3.625 | 3.495 | 3.560 | 3.560 | 755,000 |
| 2025-07-23 | 3.365 | 3.525 | 3.360 | 3.440 | 3.440 | 840,000 |
| 2025-07-22 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 195,000 |
| 2025-07-21 | 3.265 | 3.450 | 3.220 | 3.295 | 3.295 | 676,000 |
| 2025-07-18 | 3.305 | 3.310 | 3.235 | 3.245 | 3.245 | 121,000 |
| 2025-07-17 | 3.295 | 3.335 | 3.225 | 3.230 | 3.230 | 109,000 |
| 2025-07-16 | 3.250 | 3.300 | 3.185 | 3.280 | 3.280 | 316,000 |
| 2025-07-15 | 3.160 | 3.250 | 3.150 | 3.170 | 3.170 | 72,000 |
| 2025-07-14 | 3.265 | 3.265 | 3.045 | 3.075 | 3.075 | 89,000 |
| 2025-07-11 | 3.220 | 3.220 | 3.050 | 3.060 | 3.060 | 114,000 |
| 2025-07-10 | 3.040 | 3.125 | 3.040 | 3.125 | 3.125 | 55,000 |
| 2025-07-09 | 3.105 | 3.110 | 3.040 | 3.040 | 3.040 | 198,000 |
| 2025-07-08 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 37,000 |
| 2025-07-07 | 3.210 | 3.215 | 3.065 | 3.090 | 3.090 | 187,000 |
| 2025-07-04 | 3.220 | 3.225 | 3.080 | 3.220 | 3.220 | 240,000 |
| 2025-07-03 | 3.185 | 3.310 | 3.185 | 3.215 | 3.215 | 477,000 |
| 2025-07-02 | 3.245 | 3.280 | 3.180 | 3.180 | 3.180 | 162,000 |
| 2025-07-01 | 3.045 | 3.385 | 3.045 | 3.205 | 3.205 | 1,529,000 |
| 2025-06-30 | 3.045 | 3.100 | 3.005 | 3.035 | 3.035 | 131,000 |
| 2025-06-27 | 2.960 | 3.100 | 2.950 | 3.010 | 3.010 | 330,000 |
| 2025-06-26 | 2.980 | 3.000 | 2.905 | 2.975 | 2.975 | 145,000 |
| 2025-06-25 | 3.040 | 3.050 | 2.975 | 2.980 | 2.980 | 312,000 |
| 2025-06-24 | 3.000 | 3.055 | 2.880 | 3.045 | 3.045 | 706,000 |
| 2025-06-23 | 3.075 | 3.075 | 3.000 | 3.000 | 3.000 | 111,000 |
| 2025-06-20 | 3.080 | 3.080 | 3.025 | 3.030 | 3.030 | 190,000 |
| 2025-06-19 | 3.005 | 3.090 | 3.005 | 3.075 | 3.075 | 109,000 |
| 2025-06-18 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 89,000 |
| 2025-06-17 | 3.085 | 3.100 | 3.010 | 3.090 | 3.090 | 231,000 |
| 2025-06-16 | 3.145 | 3.145 | 3.015 | 3.085 | 3.085 | 497,000 |
| 2025-06-13 | 3.120 | 3.145 | 3.085 | 3.135 | 3.135 | 30,000 |
| 2025-06-11 | 3.055 | 3.120 | 3.055 | 3.120 | 3.120 | 107,000 |
| 2025-06-10 | 3.085 | 3.125 | 3.060 | 3.060 | 3.060 | 68,000 |
| 2025-06-09 | 3.090 | 3.090 | 3.025 | 3.050 | 3.050 | 149,000 |
| 2025-06-06 | 3.130 | 3.200 | 3.065 | 3.095 | 3.095 | 214,000 |
| 2025-06-05 | 3.090 | 3.160 | 3.075 | 3.125 | 3.125 | 158,000 |
| 2025-06-04 | 3.025 | 3.220 | 3.025 | 3.040 | 3.040 | 323,000 |
| 2025-06-03 | 2.995 | 3.270 | 2.925 | 3.025 | 3.025 | 2,143,000 |
| 2025-06-02 | 3.035 | 3.075 | 2.900 | 2.935 | 2.935 | 803,000 |
| 2025-05-30 | 2.965 | 3.070 | 2.930 | 3.065 | 3.065 | 398,000 |
| 2025-05-29 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 123,000 |
| 2025-05-28 | 2.845 | 2.945 | 2.830 | 2.900 | 2.900 | 255,000 |
| 2025-05-27 | 2.890 | 2.945 | 2.785 | 2.840 | 2.840 | 190,000 |
| 2025-05-26 | 2.960 | 2.960 | 2.690 | 2.805 | 2.805 | 1,007,000 |
| 2025-05-23 | 2.935 | 2.995 | 2.930 | 2.970 | 2.970 | 141,000 |
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.