StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.000 | 3.145 | 2.985 | 3.035 | 3.035 | 553,000 |
| 2024-11-28 | 3.035 | 3.100 | 3.000 | 3.015 | 3.015 | 45,000 |
| 2024-11-27 | 3.090 | 3.135 | 2.905 | 3.035 | 3.035 | 211,000 |
| 2024-11-26 | 3.110 | 3.200 | 3.050 | 3.075 | 3.075 | 612,000 |
| 2024-11-25 | 3.225 | 3.295 | 3.110 | 3.150 | 3.150 | 385,000 |
| 2024-11-22 | 3.105 | 3.220 | 3.105 | 3.215 | 3.215 | 234,000 |
| 2024-11-21 | 3.170 | 3.200 | 3.105 | 3.105 | 3.105 | 144,000 |
| 2024-11-20 | 3.075 | 3.215 | 3.075 | 3.175 | 3.175 | 200,000 |
| 2024-11-19 | 3.085 | 3.205 | 3.000 | 3.100 | 3.100 | 612,000 |
| 2024-11-18 | 3.195 | 3.275 | 3.020 | 3.140 | 3.140 | 726,000 |
| 2024-11-15 | 3.150 | 3.310 | 3.095 | 3.295 | 3.295 | 544,000 |
| 2024-11-14 | 3.160 | 3.300 | 3.100 | 3.100 | 3.100 | 358,000 |
| 2024-11-13 | 3.115 | 3.175 | 3.105 | 3.155 | 3.155 | 194,000 |
| 2024-11-12 | 3.005 | 3.115 | 3.005 | 3.110 | 3.110 | 175,000 |
| 2024-11-11 | 3.065 | 3.200 | 2.910 | 3.020 | 3.020 | 500,000 |
| 2024-11-08 | 3.010 | 3.125 | 2.905 | 3.065 | 3.065 | 405,000 |
| 2024-11-07 | 3.075 | 3.095 | 3.045 | 3.090 | 3.090 | 103,000 |
| 2024-11-06 | 3.020 | 3.095 | 3.005 | 3.070 | 3.070 | 126,000 |
| 2024-11-05 | 3.020 | 3.100 | 3.005 | 3.030 | 3.030 | 259,000 |
| 2024-11-02 | 3.065 | 3.090 | 3.010 | 3.045 | 3.045 | 114,000 |
| 2024-11-01 | 3.050 | 3.095 | 3.050 | 3.080 | 3.080 | 54,000 |
| 2024-10-31 | 3.040 | 3.100 | 3.040 | 3.090 | 3.090 | 261,000 |
| 2024-10-30 | 3.085 | 3.100 | 3.040 | 3.040 | 3.040 | 528,000 |
| 2024-10-29 | 3.045 | 3.080 | 2.995 | 3.040 | 3.040 | 182,000 |
| 2024-10-28 | 2.980 | 3.040 | 2.970 | 2.975 | 2.975 | 466,000 |
| 2024-10-25 | 3.015 | 3.095 | 2.980 | 3.030 | 3.030 | 437,000 |
| 2024-10-24 | 3.020 | 3.100 | 3.000 | 3.035 | 3.035 | 296,000 |
| 2024-10-23 | 2.975 | 3.030 | 2.920 | 3.015 | 3.015 | 168,000 |
| 2024-10-22 | 2.935 | 3.025 | 2.890 | 2.995 | 2.995 | 418,000 |
| 2024-10-21 | 2.990 | 3.025 | 2.905 | 3.025 | 3.025 | 104,000 |
| 2024-10-18 | 3.045 | 3.060 | 2.990 | 3.035 | 3.035 | 233,000 |
| 2024-10-17 | 3.055 | 3.100 | 3.015 | 3.040 | 3.040 | 172,000 |
| 2024-10-16 | 3.025 | 3.080 | 3.010 | 3.045 | 3.045 | 162,000 |
| 2024-10-15 | 3.020 | 3.025 | 2.970 | 3.025 | 3.025 | 168,000 |
| 2024-10-14 | 2.995 | 3.030 | 2.925 | 3.000 | 3.000 | 185,000 |
| 2024-10-11 | 3.000 | 3.035 | 2.950 | 2.950 | 2.950 | 105,000 |
| 2024-10-10 | 3.010 | 3.035 | 3.000 | 3.005 | 3.005 | 71,000 |
| 2024-10-09 | 3.030 | 3.050 | 2.950 | 3.005 | 3.005 | 69,000 |
| 2024-10-08 | 2.940 | 3.020 | 2.940 | 2.985 | 2.985 | 230,000 |
| 2024-10-07 | 3.000 | 3.000 | 2.935 | 2.940 | 2.940 | 416,000 |
| 2024-10-04 | 2.960 | 2.990 | 2.945 | 2.975 | 2.975 | 167,000 |
| 2024-10-03 | 2.910 | 2.970 | 2.905 | 2.935 | 2.935 | 343,000 |
| 2024-10-02 | 2.895 | 2.970 | 2.855 | 2.905 | 2.905 | 379,000 |
| 2024-10-01 | 2.935 | 2.965 | 2.885 | 2.885 | 2.885 | 352,000 |
| 2024-09-30 | 2.920 | 2.930 | 2.880 | 2.925 | 2.925 | 262,000 |
| 2024-09-27 | 2.860 | 2.960 | 2.840 | 2.875 | 2.875 | 459,000 |
| 2024-09-26 | 2.835 | 2.860 | 2.815 | 2.845 | 2.845 | 818,000 |
| 2024-09-25 | 2.880 | 2.890 | 2.830 | 2.850 | 2.850 | 267,000 |
| 2024-09-24 | 2.845 | 2.880 | 2.820 | 2.880 | 2.880 | 288,000 |
| 2024-09-23 | 2.855 | 2.885 | 2.810 | 2.845 | 2.845 | 233,000 |
| 2024-09-20 | 2.820 | 2.875 | 2.790 | 2.845 | 2.845 | 444,000 |
| 2024-09-19 | 2.805 | 2.820 | 2.785 | 2.820 | 2.820 | 77,000 |
| 2024-09-18 | 2.800 | 2.810 | 2.775 | 2.790 | 2.790 | 35,000 |
| 2024-09-17 | 2.780 | 2.800 | 2.725 | 2.800 | 2.800 | 244,000 |
| 2024-09-16 | 2.710 | 2.765 | 2.710 | 2.765 | 2.765 | 58,000 |
| 2024-09-13 | 2.770 | 2.780 | 2.575 | 2.715 | 2.715 | 326,000 |
| 2024-09-12 | 2.785 | 2.795 | 2.705 | 2.790 | 2.790 | 137,000 |
| 2024-09-11 | 2.775 | 2.800 | 2.760 | 2.790 | 2.790 | 66,000 |
| 2024-09-10 | 2.755 | 2.795 | 2.755 | 2.780 | 2.780 | 88,000 |
| 2024-09-09 | 2.725 | 2.840 | 2.675 | 2.725 | 2.725 | 454,000 |
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.