StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.745 | 3.850 | 3.600 | 3.695 | 3.695 | 644,000 |
| 2025-02-25 | 3.770 | 3.770 | 3.710 | 3.760 | 3.760 | 361,000 |
| 2025-02-24 | 3.725 | 3.775 | 3.710 | 3.755 | 3.755 | 535,000 |
| 2025-02-21 | 3.670 | 3.715 | 3.620 | 3.710 | 3.710 | 683,000 |
| 2025-02-20 | 3.655 | 3.675 | 3.635 | 3.640 | 3.640 | 146,000 |
| 2025-02-19 | 3.580 | 3.665 | 3.580 | 3.625 | 3.625 | 109,000 |
| 2025-02-18 | 3.650 | 3.690 | 3.590 | 3.590 | 3.590 | 222,000 |
| 2025-02-17 | 3.635 | 3.705 | 3.550 | 3.610 | 3.610 | 1,078,000 |
| 2025-02-14 | 3.655 | 3.730 | 3.585 | 3.590 | 3.590 | 673,000 |
| 2025-02-13 | 3.600 | 3.700 | 3.570 | 3.640 | 3.640 | 530,000 |
| 2025-02-12 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 101,000 |
| 2025-02-11 | 3.575 | 3.595 | 3.530 | 3.580 | 3.580 | 175,000 |
| 2025-02-10 | 3.640 | 3.655 | 3.570 | 3.580 | 3.580 | 283,000 |
| 2025-02-07 | 3.630 | 3.665 | 3.600 | 3.640 | 3.640 | 147,000 |
| 2025-02-06 | 3.615 | 3.625 | 3.600 | 3.600 | 3.600 | 79,000 |
| 2025-02-05 | 3.615 | 3.660 | 3.525 | 3.560 | 3.560 | 373,000 |
| 2025-02-04 | 3.590 | 3.670 | 3.585 | 3.645 | 3.645 | 542,000 |
| 2025-02-03 | 3.590 | 3.600 | 3.505 | 3.520 | 3.520 | 210,000 |
| 2025-01-31 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 125,000 |
| 2025-01-30 | 3.605 | 3.615 | 3.570 | 3.585 | 3.585 | 96,000 |
| 2025-01-29 | 3.615 | 3.620 | 3.545 | 3.570 | 3.570 | 259,000 |
| 2025-01-28 | 3.520 | 3.630 | 3.520 | 3.595 | 3.595 | 400,000 |
| 2025-01-27 | 3.630 | 3.630 | 3.505 | 3.515 | 3.515 | 184,000 |
| 2025-01-24 | 3.640 | 3.660 | 3.575 | 3.590 | 3.590 | 244,000 |
| 2025-01-23 | 3.600 | 3.665 | 3.535 | 3.580 | 3.580 | 377,000 |
| 2025-01-22 | 3.575 | 3.605 | 3.500 | 3.600 | 3.600 | 403,000 |
| 2025-01-21 | 3.560 | 3.590 | 3.560 | 3.575 | 3.575 | 113,000 |
| 2025-01-20 | 3.540 | 3.595 | 3.540 | 3.540 | 3.540 | 298,000 |
| 2025-01-17 | 3.570 | 3.615 | 3.525 | 3.545 | 3.545 | 287,000 |
| 2025-01-16 | 3.650 | 3.725 | 3.570 | 3.595 | 3.595 | 1,177,000 |
| 2025-01-15 | 3.475 | 3.890 | 3.465 | 3.640 | 3.640 | 3,541,000 |
| 2025-01-14 | 3.405 | 3.560 | 3.365 | 3.425 | 3.425 | 734,000 |
| 2025-01-13 | 3.350 | 3.450 | 3.320 | 3.405 | 3.405 | 449,000 |
| 2025-01-10 | 3.325 | 3.525 | 3.275 | 3.315 | 3.315 | 979,000 |
| 2025-01-09 | 3.370 | 3.575 | 3.275 | 3.285 | 3.285 | 2,671,000 |
| 2025-01-08 | 3.335 | 3.400 | 3.260 | 3.345 | 3.345 | 203,000 |
| 2025-01-06 | 3.350 | 3.350 | 3.230 | 3.320 | 3.320 | 247,000 |
| 2025-01-03 | 3.415 | 3.425 | 3.285 | 3.335 | 3.335 | 217,000 |
| 2024-12-30 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 65,000 |
| 2024-12-28 | 3.370 | 3.410 | 3.340 | 3.360 | 3.360 | 143,000 |
| 2024-12-27 | 3.360 | 3.380 | 3.325 | 3.360 | 3.360 | 267,000 |
| 2024-12-26 | 3.370 | 3.400 | 3.350 | 3.365 | 3.365 | 54,000 |
| 2024-12-25 | 3.385 | 3.395 | 3.325 | 3.375 | 3.375 | 114,000 |
| 2024-12-24 | 3.305 | 3.395 | 3.225 | 3.380 | 3.380 | 263,000 |
| 2024-12-23 | 3.315 | 3.450 | 3.215 | 3.345 | 3.345 | 629,000 |
| 2024-12-20 | 3.215 | 3.285 | 3.160 | 3.240 | 3.240 | 151,000 |
| 2024-12-19 | 3.200 | 3.260 | 3.155 | 3.155 | 3.155 | 170,000 |
| 2024-12-18 | 3.220 | 3.220 | 3.125 | 3.125 | 3.125 | 28,000 |
| 2024-12-17 | 3.210 | 3.240 | 3.105 | 3.165 | 3.165 | 169,000 |
| 2024-12-16 | 3.250 | 3.270 | 3.180 | 3.265 | 3.265 | 319,000 |
| 2024-12-13 | 3.250 | 3.300 | 3.110 | 3.250 | 3.250 | 578,000 |
| 2024-12-12 | 3.300 | 3.300 | 3.225 | 3.280 | 3.280 | 127,000 |
| 2024-12-11 | 3.210 | 3.315 | 3.070 | 3.295 | 3.295 | 499,000 |
| 2024-12-10 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 68,000 |
| 2024-12-09 | 3.155 | 3.245 | 3.125 | 3.245 | 3.245 | 158,000 |
| 2024-12-06 | 3.040 | 3.150 | 3.040 | 3.140 | 3.140 | 253,000 |
| 2024-12-05 | 3.010 | 3.045 | 2.995 | 3.045 | 3.045 | 83,000 |
| 2024-12-04 | 3.135 | 3.135 | 3.010 | 3.035 | 3.035 | 258,000 |
| 2024-12-03 | 3.020 | 3.190 | 3.015 | 3.055 | 3.055 | 364,000 |
| 2024-12-02 | 3.010 | 3.150 | 3.005 | 3.065 | 3.065 | 348,000 |
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.