Stavropolenergosbyt Public Joint-Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.804	2.840	2.792	2.820	2.283	797,000
2024-03-18	2.862	2.878	2.800	2.800	2.267	1,034,000
2024-03-15	2.840	2.914	2.828	2.832	2.293	749,000
2024-03-14	3.034	3.098	2.808	2.832	2.293	5,147,000
2024-03-13	2.770	3.184	2.770	3.028	2.451	25,296,000
2024-03-12	2.774	2.790	2.720	2.756	2.231	242,000
2024-03-11	2.790	2.790	2.704	2.760	2.234	815,000
2024-03-07	2.796	2.830	2.770	2.794	2.262	225,000
2024-03-06	2.758	2.808	2.738	2.780	2.250	288,000
2024-03-05	2.762	2.796	2.700	2.768	2.241	843,000
2024-03-04	2.836	2.900	2.720	2.758	2.233	1,161,000
2024-03-01	2.772	2.834	2.772	2.820	2.283	408,000
2024-02-29	2.772	2.796	2.700	2.778	2.249	336,000
2024-02-28	2.850	2.878	2.780	2.780	2.250	523,000
2024-02-27	2.742	2.938	2.742	2.802	2.268	960,000
2024-02-26	2.710	2.828	2.704	2.784	2.254	304,000
2024-02-22	2.732	2.770	2.658	2.702	2.187	364,000
2024-02-21	2.782	2.804	2.670	2.722	2.204	413,000
2024-02-20	2.822	2.828	2.784	2.792	2.260	155,000
2024-02-19	2.848	2.858	2.806	2.824	2.286	1,414,000
2024-02-16	2.824	2.846	2.802	2.842	2.301	646,000
2024-02-15	2.830	2.830	2.700	2.824	2.286	588,000
2024-02-14	2.830	2.832	2.780	2.818	2.281	218,000
2024-02-13	2.752	2.812	2.752	2.806	2.272	336,000
2024-02-12	2.724	2.752	2.650	2.752	2.228	302,000
2024-02-09	2.772	2.798	2.700	2.722	2.204	467,000
2024-02-08	2.820	2.820	2.772	2.784	2.254	118,000
2024-02-07	2.808	2.826	2.790	2.816	2.280	335,000
2024-02-06	2.814	2.814	2.782	2.790	2.259	277,000
2024-02-05	2.770	2.826	2.742	2.814	2.278	323,000
2024-02-02	2.786	2.786	2.740	2.772	2.244	317,000
2024-02-01	2.800	2.848	2.780	2.782	2.252	257,000
2024-01-31	2.824	2.878	2.786	2.848	2.306	632,000
2024-01-30	2.862	2.862	2.812	2.818	2.281	757,000
2024-01-29	2.850	2.874	2.826	2.854	2.310	390,000
2024-01-26	2.876	2.876	2.794	2.816	2.280	239,000
2024-01-25	2.878	2.878	2.804	2.840	2.299	601,000
2024-01-24	2.940	2.950	2.854	2.876	2.328	839,000
2024-01-23	2.816	2.946	2.792	2.916	2.361	2,684,000
2024-01-22	2.816	2.828	2.742	2.804	2.270	962,000
2024-01-19	2.774	2.854	2.760	2.800	2.267	434,000
2024-01-18	2.846	2.886	2.752	2.776	2.247	399,000
2024-01-17	2.778	2.826	2.736	2.788	2.257	741,000
2024-01-16	2.756	2.894	2.704	2.778	2.249	2,680,000
2024-01-15	2.750	2.790	2.686	2.744	2.221	1,263,000
2024-01-12	2.700	2.794	2.700	2.728	2.208	607,000
2024-01-11	2.798	2.798	2.550	2.746	2.223	946,000
2024-01-10	2.864	2.864	2.756	2.798	2.265	936,000
2024-01-09	2.878	2.998	2.802	2.860	2.315	1,046,000
2024-01-08	2.640	2.996	2.640	2.874	2.327	5,874,000
2024-01-05	2.572	2.638	2.572	2.630	2.129	336,000
2024-01-04	2.538	2.626	2.498	2.584	2.092	938,000
2024-01-03	2.434	2.568	2.434	2.464	1.995	574,000
2023-12-29	2.394	2.478	2.356	2.418	1.957	368,000
2023-12-28	2.476	2.500	2.380	2.422	1.961	766,000
2023-12-27	2.224	2.576	2.200	2.476	2.004	4,050,000
2023-12-26	2.258	2.280	2.224	2.224	1.800	620,000
2023-12-25	2.300	2.312	2.240	2.256	1.826	388,000
2023-12-22	2.302	2.352	2.302	2.306	1.867	431,000
2023-12-21	2.330	2.430	2.222	2.320	1.878	1,857,000

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.