Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.970 | 3.060 | 2.830 | 2.930 | 2.665 | 545,000 |
| 2024-09-04 | 2.900 | 3.100 | 2.812 | 2.956 | 2.689 | 701,000 |
| 2024-09-03 | 2.948 | 3.020 | 2.838 | 2.916 | 2.652 | 486,000 |
| 2024-09-02 | 2.988 | 2.988 | 2.800 | 2.948 | 2.681 | 2,471,000 |
| 2024-08-30 | 2.956 | 2.990 | 2.930 | 2.970 | 2.701 | 325,000 |
| 2024-08-29 | 2.972 | 3.000 | 2.932 | 2.950 | 2.683 | 404,000 |
| 2024-08-28 | 3.136 | 3.138 | 2.970 | 2.994 | 2.723 | 236,000 |
| 2024-08-27 | 2.996 | 3.190 | 2.996 | 3.040 | 2.765 | 314,000 |
| 2024-08-26 | 2.960 | 3.126 | 2.950 | 3.000 | 2.729 | 1,192,000 |
| 2024-08-23 | 2.954 | 3.026 | 2.908 | 2.970 | 2.701 | 1,459,000 |
| 2024-08-22 | 2.990 | 2.998 | 2.936 | 2.940 | 2.674 | 655,000 |
| 2024-08-21 | 2.974 | 3.000 | 2.940 | 2.984 | 2.714 | 442,000 |
| 2024-08-20 | 2.994 | 3.040 | 2.930 | 3.000 | 2.729 | 373,000 |
| 2024-08-19 | 3.022 | 3.198 | 2.942 | 2.968 | 2.700 | 664,000 |
| 2024-08-16 | 2.996 | 3.030 | 2.946 | 2.994 | 2.723 | 252,000 |
| 2024-08-15 | 2.978 | 3.000 | 2.904 | 2.984 | 2.714 | 335,000 |
| 2024-08-14 | 3.004 | 3.070 | 2.980 | 2.980 | 2.711 | 264,000 |
| 2024-08-13 | 2.936 | 3.040 | 2.936 | 3.004 | 2.732 | 377,000 |
| 2024-08-12 | 2.932 | 2.966 | 2.918 | 2.964 | 2.696 | 102,000 |
| 2024-08-09 | 2.880 | 2.948 | 2.880 | 2.944 | 2.678 | 115,000 |
| 2024-08-08 | 2.926 | 2.978 | 2.916 | 2.920 | 2.656 | 566,000 |
| 2024-08-07 | 2.932 | 2.960 | 2.872 | 2.948 | 2.681 | 176,000 |
| 2024-08-06 | 2.926 | 2.974 | 2.882 | 2.932 | 2.667 | 238,000 |
| 2024-08-05 | 2.938 | 2.944 | 2.794 | 2.910 | 2.647 | 1,222,000 |
| 2024-08-02 | 2.998 | 2.998 | 2.902 | 2.940 | 2.674 | 457,000 |
| 2024-08-01 | 2.934 | 3.000 | 2.886 | 2.960 | 2.692 | 406,000 |
| 2024-07-31 | 2.982 | 3.000 | 2.894 | 2.962 | 2.694 | 504,000 |
| 2024-07-30 | 2.900 | 2.992 | 2.898 | 2.916 | 2.652 | 396,000 |
| 2024-07-29 | 2.958 | 3.030 | 2.898 | 2.898 | 2.636 | 494,000 |
| 2024-07-26 | 2.872 | 3.080 | 2.824 | 2.958 | 2.691 | 1,071,000 |
| 2024-07-25 | 2.884 | 2.920 | 2.864 | 2.880 | 2.620 | 181,000 |
| 2024-07-24 | 2.918 | 2.918 | 2.854 | 2.886 | 2.625 | 113,000 |
| 2024-07-23 | 2.848 | 2.930 | 2.828 | 2.894 | 2.632 | 241,000 |
| 2024-07-22 | 2.776 | 2.894 | 2.776 | 2.882 | 2.621 | 349,000 |
| 2024-07-19 | 2.762 | 2.812 | 2.762 | 2.786 | 2.534 | 325,000 |
| 2024-07-18 | 2.776 | 2.778 | 2.702 | 2.772 | 2.521 | 183,000 |
| 2024-07-17 | 2.784 | 2.784 | 2.718 | 2.760 | 2.510 | 254,000 |
| 2024-07-16 | 2.772 | 2.788 | 2.700 | 2.748 | 2.500 | 331,000 |
| 2024-07-15 | 2.780 | 2.806 | 2.758 | 2.760 | 2.510 | 229,000 |
| 2024-07-12 | 2.794 | 2.868 | 2.756 | 2.770 | 2.520 | 231,000 |
| 2024-07-11 | 2.580 | 2.820 | 2.580 | 2.794 | 2.541 | 665,000 |
| 2024-07-10 | 2.690 | 2.696 | 2.554 | 2.588 | 2.354 | 342,000 |
| 2024-07-09 | 2.834 | 2.834 | 2.656 | 2.690 | 2.447 | 505,000 |
| 2024-07-08 | 2.838 | 2.842 | 2.782 | 2.792 | 2.540 | 569,000 |
| 2024-07-05 | 2.830 | 2.916 | 2.780 | 2.838 | 2.297 | 2,346,000 |
| 2024-07-04 | 3.020 | 3.080 | 2.980 | 3.080 | 2.493 | 3,105,000 |
| 2024-07-03 | 3.042 | 3.098 | 2.964 | 3.020 | 2.445 | 941,000 |
| 2024-07-02 | 3.046 | 3.068 | 3.034 | 3.040 | 2.461 | 594,000 |
| 2024-07-01 | 3.046 | 3.078 | 3.030 | 3.030 | 2.453 | 598,000 |
| 2024-06-28 | 3.048 | 3.080 | 2.958 | 3.042 | 2.463 | 1,576,000 |
| 2024-06-27 | 3.046 | 3.058 | 3.004 | 3.010 | 2.437 | 245,000 |
| 2024-06-26 | 3.044 | 3.044 | 2.972 | 3.042 | 2.463 | 263,000 |
| 2024-06-25 | 2.960 | 3.046 | 2.958 | 2.984 | 2.416 | 250,000 |
| 2024-06-24 | 2.960 | 2.996 | 2.930 | 2.976 | 2.409 | 350,000 |
| 2024-06-21 | 2.938 | 2.972 | 2.918 | 2.920 | 2.364 | 432,000 |
| 2024-06-20 | 2.964 | 2.968 | 2.718 | 2.938 | 2.378 | 1,617,000 |
| 2024-06-19 | 3.000 | 3.000 | 2.860 | 2.882 | 2.333 | 940,000 |
| 2024-06-18 | 3.080 | 3.080 | 2.974 | 2.992 | 2.422 | 629,000 |
| 2024-06-17 | 3.092 | 3.100 | 2.954 | 3.024 | 2.448 | 775,000 |
| 2024-06-14 | 3.080 | 3.154 | 3.002 | 3.072 | 2.487 | 1,171,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-06 | 0.4703 RUB |
| 2024-07-06 | 0.3122 RUB |
| 2023-07-03 | 0.1695 RUB |
| 2022-07-01 | 0.0846 RUB |
| 2021-07-05 | 0.0628 RUB |
| 2020-08-24 | 0.0288 RUB |
| 2019-07-01 | 0.0248 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.