Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.850 | 3.174 | 2.834 | 3.128 | 2.532 | 1,035,000 |
| 2024-06-11 | 3.184 | 3.188 | 3.066 | 3.108 | 2.516 | 585,000 |
| 2024-06-10 | 3.174 | 3.248 | 3.150 | 3.184 | 2.578 | 829,000 |
| 2024-06-07 | 3.052 | 3.270 | 2.996 | 3.156 | 2.555 | 1,006,000 |
| 2024-06-06 | 3.054 | 3.088 | 3.000 | 3.010 | 2.437 | 312,000 |
| 2024-06-05 | 3.052 | 3.110 | 2.970 | 3.030 | 2.453 | 870,000 |
| 2024-06-04 | 2.958 | 3.150 | 2.900 | 3.040 | 2.461 | 1,307,000 |
| 2024-06-03 | 2.852 | 2.922 | 2.758 | 2.890 | 2.340 | 1,131,000 |
| 2024-05-31 | 2.998 | 3.000 | 2.844 | 2.876 | 2.328 | 1,005,000 |
| 2024-05-30 | 2.926 | 3.050 | 2.926 | 3.020 | 2.445 | 697,000 |
| 2024-05-29 | 3.036 | 3.066 | 2.920 | 2.924 | 2.367 | 551,000 |
| 2024-05-28 | 2.904 | 3.120 | 2.904 | 3.006 | 2.433 | 795,000 |
| 2024-05-27 | 3.210 | 3.216 | 3.050 | 3.050 | 2.469 | 1,410,000 |
| 2024-05-24 | 3.190 | 3.300 | 3.086 | 3.214 | 2.602 | 1,413,000 |
| 2024-05-23 | 3.196 | 3.234 | 3.100 | 3.140 | 2.542 | 982,000 |
| 2024-05-22 | 3.150 | 3.208 | 3.124 | 3.182 | 2.576 | 366,000 |
| 2024-05-21 | 3.230 | 3.240 | 3.060 | 3.122 | 2.527 | 1,379,000 |
| 2024-05-20 | 3.296 | 3.310 | 3.182 | 3.232 | 2.616 | 751,000 |
| 2024-05-17 | 3.298 | 3.300 | 3.270 | 3.284 | 2.658 | 303,000 |
| 2024-05-16 | 3.400 | 3.438 | 3.232 | 3.280 | 2.655 | 3,541,000 |
| 2024-05-15 | 3.402 | 3.490 | 3.364 | 3.396 | 2.749 | 2,734,000 |
| 2024-05-14 | 3.550 | 3.720 | 3.374 | 3.394 | 2.748 | 7,058,000 |
| 2024-05-13 | 3.182 | 3.610 | 3.182 | 3.550 | 2.874 | 16,119,000 |
| 2024-05-10 | 3.154 | 3.310 | 3.118 | 3.176 | 2.571 | 2,928,000 |
| 2024-05-08 | 3.030 | 3.154 | 3.030 | 3.148 | 2.548 | 3,249,000 |
| 2024-05-07 | 3.036 | 3.108 | 2.954 | 3.030 | 2.453 | 2,258,000 |
| 2024-05-06 | 2.978 | 3.100 | 2.970 | 3.018 | 2.443 | 941,000 |
| 2024-05-03 | 2.974 | 2.976 | 2.950 | 2.976 | 2.409 | 158,000 |
| 2024-05-02 | 2.984 | 3.020 | 2.954 | 2.964 | 2.399 | 622,000 |
| 2024-04-30 | 2.956 | 2.986 | 2.954 | 2.976 | 2.409 | 84,000 |
| 2024-04-29 | 2.942 | 2.996 | 2.942 | 2.976 | 2.409 | 412,000 |
| 2024-04-27 | 2.980 | 2.992 | 2.942 | 2.970 | 2.404 | 370,000 |
| 2024-04-26 | 2.912 | 2.978 | 2.910 | 2.972 | 2.406 | 364,000 |
| 2024-04-25 | 2.954 | 2.972 | 2.896 | 2.906 | 2.352 | 976,000 |
| 2024-04-24 | 2.952 | 3.160 | 2.908 | 2.934 | 2.375 | 7,301,000 |
| 2024-04-23 | 2.956 | 2.996 | 2.950 | 2.950 | 2.388 | 408,000 |
| 2024-04-22 | 2.968 | 3.036 | 2.938 | 2.994 | 2.424 | 910,000 |
| 2024-04-19 | 2.972 | 2.986 | 2.920 | 2.944 | 2.383 | 1,062,000 |
| 2024-04-18 | 2.970 | 3.002 | 2.962 | 2.972 | 2.406 | 355,000 |
| 2024-04-17 | 2.952 | 3.110 | 2.950 | 2.968 | 2.403 | 3,168,000 |
| 2024-04-16 | 2.990 | 3.040 | 2.924 | 2.950 | 2.388 | 1,127,000 |
| 2024-04-15 | 3.050 | 3.074 | 2.942 | 2.944 | 2.383 | 2,104,000 |
| 2024-04-12 | 2.816 | 3.056 | 2.816 | 2.956 | 2.393 | 4,266,000 |
| 2024-04-11 | 2.898 | 2.898 | 2.816 | 2.816 | 2.280 | 619,000 |
| 2024-04-10 | 2.818 | 2.850 | 2.810 | 2.842 | 2.301 | 271,000 |
| 2024-04-09 | 2.846 | 2.878 | 2.818 | 2.850 | 2.307 | 786,000 |
| 2024-04-08 | 2.810 | 2.870 | 2.810 | 2.868 | 2.322 | 845,000 |
| 2024-04-05 | 2.832 | 2.840 | 2.780 | 2.794 | 2.262 | 435,000 |
| 2024-04-04 | 2.818 | 2.820 | 2.768 | 2.820 | 2.283 | 765,000 |
| 2024-04-03 | 2.826 | 2.850 | 2.784 | 2.810 | 2.275 | 2,779,000 |
| 2024-04-02 | 2.840 | 2.878 | 2.800 | 2.826 | 2.288 | 1,466,000 |
| 2024-04-01 | 2.920 | 2.924 | 2.826 | 2.840 | 2.299 | 1,513,000 |
| 2024-03-29 | 2.920 | 2.962 | 2.874 | 2.902 | 2.349 | 654,000 |
| 2024-03-28 | 2.888 | 2.950 | 2.862 | 2.940 | 2.380 | 659,000 |
| 2024-03-27 | 2.978 | 2.978 | 2.858 | 2.890 | 2.340 | 1,904,000 |
| 2024-03-26 | 2.856 | 3.120 | 2.822 | 2.976 | 2.409 | 10,904,000 |
| 2024-03-25 | 2.920 | 2.976 | 2.806 | 2.842 | 2.301 | 1,106,000 |
| 2024-03-22 | 2.820 | 2.956 | 2.820 | 2.900 | 2.348 | 1,611,000 |
| 2024-03-21 | 2.804 | 2.846 | 2.800 | 2.832 | 2.293 | 549,000 |
| 2024-03-20 | 2.802 | 2.860 | 2.772 | 2.804 | 2.270 | 470,000 |
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.