StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.070 | 3.070 | 2.910 | 2.920 | 2.920 | 570,000 |
| 2025-05-21 | 3.085 | 3.225 | 2.960 | 3.035 | 3.035 | 890,000 |
| 2025-05-20 | 3.145 | 3.150 | 3.050 | 3.060 | 3.060 | 201,000 |
| 2025-05-19 | 3.010 | 3.170 | 2.970 | 3.120 | 3.120 | 881,000 |
| 2025-05-16 | 3.135 | 3.160 | 2.955 | 3.010 | 3.010 | 1,344,000 |
| 2025-05-15 | 3.220 | 3.260 | 3.055 | 3.110 | 3.110 | 1,822,000 |
| 2025-05-14 | 3.510 | 3.570 | 3.145 | 3.210 | 3.210 | 8,273,000 |
| 2025-05-13 | 4.525 | 4.525 | 3.440 | 3.440 | 3.440 | 6,273,000 |
| 2025-05-12 | 4.270 | 4.500 | 4.255 | 4.410 | 4.410 | 908,000 |
| 2025-05-08 | 4.090 | 4.355 | 4.065 | 4.270 | 4.270 | 634,000 |
| 2025-05-07 | 3.990 | 4.090 | 3.960 | 4.090 | 4.090 | 195,000 |
| 2025-05-06 | 3.920 | 4.000 | 3.910 | 3.960 | 3.960 | 171,000 |
| 2025-05-05 | 3.865 | 4.000 | 3.860 | 3.905 | 3.905 | 181,000 |
| 2025-05-02 | 3.825 | 3.870 | 3.725 | 3.825 | 3.825 | 227,000 |
| 2025-04-30 | 3.895 | 3.905 | 3.815 | 3.875 | 3.875 | 111,000 |
| 2025-04-29 | 3.960 | 3.960 | 3.905 | 3.910 | 3.910 | 78,000 |
| 2025-04-28 | 3.945 | 4.080 | 3.940 | 3.975 | 3.975 | 284,000 |
| 2025-04-25 | 3.925 | 3.940 | 3.860 | 3.910 | 3.910 | 116,000 |
| 2025-04-24 | 3.920 | 3.950 | 3.855 | 3.875 | 3.875 | 112,000 |
| 2025-04-23 | 3.875 | 3.930 | 3.875 | 3.890 | 3.890 | 13,000 |
| 2025-04-22 | 3.880 | 3.940 | 3.855 | 3.930 | 3.930 | 136,000 |
| 2025-04-21 | 3.750 | 3.895 | 3.720 | 3.835 | 3.835 | 144,000 |
| 2025-04-18 | 3.765 | 3.765 | 3.715 | 3.730 | 3.730 | 30,000 |
| 2025-04-17 | 3.785 | 3.790 | 3.735 | 3.765 | 3.765 | 62,000 |
| 2025-04-16 | 3.730 | 3.760 | 3.700 | 3.750 | 3.750 | 63,000 |
| 2025-04-15 | 3.765 | 3.765 | 3.650 | 3.680 | 3.680 | 120,000 |
| 2025-04-14 | 3.815 | 3.890 | 3.755 | 3.755 | 3.755 | 122,000 |
| 2025-04-11 | 3.690 | 3.850 | 3.690 | 3.815 | 3.815 | 163,000 |
| 2025-04-10 | 3.695 | 3.895 | 3.580 | 3.685 | 3.685 | 231,000 |
| 2025-04-09 | 3.560 | 3.675 | 3.525 | 3.525 | 3.525 | 128,000 |
| 2025-04-08 | 3.600 | 3.745 | 3.600 | 3.700 | 3.700 | 97,000 |
| 2025-04-07 | 3.850 | 3.850 | 3.500 | 3.570 | 3.570 | 509,000 |
| 2025-04-04 | 3.940 | 3.990 | 3.765 | 3.860 | 3.860 | 216,000 |
| 2025-04-03 | 3.980 | 4.095 | 3.900 | 3.940 | 3.940 | 330,000 |
| 2025-04-02 | 3.890 | 3.990 | 3.880 | 3.935 | 3.935 | 339,000 |
| 2025-04-01 | 3.890 | 3.890 | 3.870 | 3.880 | 3.880 | 677,000 |
| 2025-03-31 | 3.930 | 3.930 | 3.865 | 3.885 | 3.885 | 493,000 |
| 2025-03-28 | 3.785 | 4.050 | 3.720 | 3.905 | 3.905 | 984,000 |
| 2025-03-27 | 3.800 | 3.850 | 3.775 | 3.845 | 3.845 | 225,000 |
| 2025-03-26 | 3.795 | 3.855 | 3.795 | 3.845 | 3.845 | 147,000 |
| 2025-03-25 | 3.765 | 3.815 | 3.730 | 3.800 | 3.800 | 151,000 |
| 2025-03-24 | 3.790 | 3.825 | 3.650 | 3.800 | 3.800 | 207,000 |
| 2025-03-21 | 3.770 | 3.830 | 3.705 | 3.715 | 3.715 | 360,000 |
| 2025-03-20 | 3.760 | 3.850 | 3.760 | 3.795 | 3.795 | 238,000 |
| 2025-03-19 | 3.820 | 3.820 | 3.755 | 3.790 | 3.790 | 54,000 |
| 2025-03-18 | 3.710 | 3.800 | 3.710 | 3.750 | 3.750 | 32,000 |
| 2025-03-17 | 3.685 | 3.800 | 3.680 | 3.745 | 3.745 | 238,000 |
| 2025-03-14 | 3.680 | 3.690 | 3.560 | 3.630 | 3.630 | 369,000 |
| 2025-03-13 | 3.700 | 3.700 | 3.640 | 3.675 | 3.675 | 232,000 |
| 2025-03-12 | 3.795 | 3.795 | 3.685 | 3.760 | 3.760 | 248,000 |
| 2025-03-11 | 3.660 | 3.800 | 3.620 | 3.795 | 3.795 | 461,000 |
| 2025-03-10 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 162,000 |
| 2025-03-07 | 3.675 | 3.725 | 3.670 | 3.675 | 3.675 | 84,000 |
| 2025-03-06 | 3.720 | 3.850 | 3.640 | 3.670 | 3.670 | 391,000 |
| 2025-03-05 | 3.710 | 3.795 | 3.690 | 3.740 | 3.740 | 165,000 |
| 2025-03-04 | 3.690 | 3.735 | 3.610 | 3.710 | 3.710 | 224,000 |
| 2025-03-03 | 3.735 | 3.740 | 3.655 | 3.690 | 3.690 | 62,000 |
| 2025-02-28 | 3.705 | 3.810 | 3.645 | 3.715 | 3.715 | 391,000 |
| 2025-02-27 | 3.595 | 3.805 | 3.590 | 3.740 | 3.740 | 450,000 |
| 2025-02-26 | 3.745 | 3.850 | 3.600 | 3.695 | 3.695 | 644,000 |
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.