StavropolEnergoSbyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.410 | 3.440 | 3.300 | 3.355 | 3.355 | 647,000 |
| 2026-10-16 | 3.385 | 3.420 | 3.360 | 3.380 | 3.380 | 54,000 |
| 2026-10-15 | 3.345 | 3.450 | 3.345 | 3.395 | 3.395 | 165,000 |
| 2026-10-14 | 3.385 | 3.465 | 3.305 | 3.355 | 3.355 | 78,000 |
| 2026-10-13 | 3.385 | 3.460 | 3.290 | 3.430 | 3.430 | 498,000 |
| 2026-10-12 | 3.245 | 3.475 | 3.215 | 3.285 | 3.285 | 433,000 |
| 2026-10-09 | 3.225 | 3.265 | 3.180 | 3.240 | 3.240 | 127,000 |
| 2026-10-08 | 3.255 | 3.300 | 3.185 | 3.255 | 3.255 | 71,000 |
| 2026-10-07 | 3.285 | 3.295 | 3.200 | 3.280 | 3.280 | 214,000 |
| 2026-10-06 | 3.300 | 3.420 | 3.110 | 3.285 | 3.285 | 779,000 |
| 2026-10-05 | 3.410 | 3.520 | 2.780 | 3.240 | 3.240 | 1,525,000 |
| 2026-10-02 | 3.435 | 3.455 | 3.395 | 3.415 | 3.415 | 94,000 |
| 2026-10-01 | 3.475 | 3.490 | 3.440 | 3.470 | 3.470 | 81,000 |
| 2026-09-30 | 3.470 | 3.500 | 3.430 | 3.465 | 3.465 | 112,000 |
| 2026-09-29 | 3.545 | 3.625 | 3.420 | 3.510 | 3.510 | 2,278,000 |
| 2026-09-28 | 3.520 | 3.645 | 3.490 | 3.550 | 3.550 | 1,404,000 |
| 2026-09-25 | 3.540 | 3.680 | 3.500 | 3.530 | 3.530 | 1,774,000 |
| 2026-09-24 | 3.560 | 3.645 | 3.465 | 3.500 | 3.500 | 1,143,000 |
| 2026-09-23 | 3.565 | 3.685 | 3.540 | 3.560 | 3.560 | 1,268,000 |
| 2026-09-22 | 3.610 | 3.695 | 3.495 | 3.530 | 3.530 | 1,277,000 |
| 2026-09-21 | 3.425 | 3.695 | 3.415 | 3.545 | 3.545 | 1,291,000 |
| 2026-09-18 | 3.400 | 3.740 | 3.400 | 3.560 | 3.560 | 4,685,000 |
| 2026-09-17 | 3.485 | 3.580 | 3.280 | 3.375 | 3.375 | 3,657,000 |
| 2026-09-16 | 3.470 | 3.660 | 3.460 | 3.510 | 3.510 | 2,153,000 |
| 2026-09-15 | 3.510 | 3.650 | 3.445 | 3.525 | 3.525 | 4,086,000 |
| 2026-09-14 | 3.560 | 3.690 | 3.445 | 3.470 | 3.470 | 7,423,000 |
| 2026-09-11 | 3.665 | 3.785 | 3.480 | 3.530 | 3.530 | 2,654,000 |
| 2026-09-10 | 3.530 | 3.815 | 3.515 | 3.625 | 3.625 | 2,980,000 |
| 2026-09-09 | 3.375 | 3.685 | 3.305 | 3.425 | 3.425 | 6,432,000 |
| 2026-09-08 | 3.365 | 3.880 | 3.275 | 3.540 | 3.540 | 6,697,000 |
| 2026-09-07 | 3.185 | 3.570 | 3.170 | 3.245 | 3.245 | 427,000 |
| 2026-09-04 | 3.100 | 3.360 | 3.045 | 3.085 | 3.085 | 1,010,000 |
| 2026-09-03 | 3.105 | 3.105 | 3.045 | 3.055 | 3.055 | 139,000 |
| 2026-09-02 | 3.080 | 3.090 | 3.040 | 3.040 | 3.040 | 126,000 |
| 2026-09-01 | 3.070 | 3.125 | 3.065 | 3.110 | 3.110 | 236,000 |
| 2026-08-31 | 2.970 | 3.110 | 2.950 | 3.090 | 3.090 | 590,000 |
| 2026-08-28 | 3.065 | 3.085 | 2.970 | 3.020 | 3.020 | 190,000 |
| 2026-08-27 | 3.065 | 3.095 | 3.025 | 3.050 | 3.050 | 98,000 |
| 2026-08-26 | 3.085 | 3.205 | 3.020 | 3.075 | 3.075 | 341,000 |
| 2026-08-25 | 3.095 | 3.115 | 3.065 | 3.090 | 3.090 | 156,000 |
| 2026-08-24 | 3.045 | 3.280 | 3.040 | 3.145 | 3.145 | 879,000 |
| 2026-08-21 | 3.070 | 3.265 | 3.015 | 3.190 | 3.190 | 1,496,000 |
| 2026-08-20 | 3.145 | 3.300 | 3.070 | 3.135 | 3.135 | 2,442,000 |
| 2026-08-19 | 3.145 | 3.255 | 3.145 | 3.160 | 3.160 | 548,000 |
| 2026-08-18 | 3.050 | 3.255 | 3.050 | 3.085 | 3.085 | 1,144,000 |
| 2026-08-17 | 3.240 | 3.265 | 2.995 | 3.025 | 3.025 | 1,917,000 |
| 2026-08-14 | 3.380 | 3.380 | 2.950 | 3.085 | 3.085 | 1,267,000 |
| 2026-08-13 | 3.415 | 3.415 | 3.310 | 3.340 | 3.340 | 119,000 |
| 2026-08-12 | 3.380 | 3.625 | 3.350 | 3.500 | 3.500 | 508,000 |
| 2026-08-11 | 3.355 | 3.380 | 3.330 | 3.335 | 3.335 | 201,000 |
| 2026-08-10 | 3.325 | 3.450 | 3.275 | 3.345 | 3.345 | 267,000 |
| 2026-08-07 | 3.395 | 3.395 | 3.230 | 3.275 | 3.275 | 387,000 |
| 2026-08-06 | 3.460 | 3.460 | 3.300 | 3.365 | 3.365 | 433,000 |
| 2026-08-05 | 3.225 | 3.490 | 3.225 | 3.340 | 3.340 | 699,000 |
| 2026-08-04 | 3.225 | 3.235 | 3.150 | 3.220 | 3.220 | 94,000 |
| 2026-08-03 | 3.175 | 3.300 | 3.130 | 3.225 | 3.225 | 931,000 |
| 2026-07-31 | 3.205 | 3.230 | 3.155 | 3.190 | 3.190 | 184,000 |
| 2026-07-30 | 3.220 | 3.340 | 3.155 | 3.195 | 3.195 | 643,000 |
| 2026-07-29 | 3.175 | 3.395 | 3.130 | 3.210 | 3.210 | 398,000 |
| 2026-07-28 | 3.210 | 3.490 | 3.140 | 3.230 | 3.230 | 1,302,000 |
Page 1 of 2 · 66 trading daysOlder →
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.