Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.294	2.348	2.150	2.298	1.860	833,000
2023-12-19	2.212	2.300	2.212	2.228	1.804	366,000
2023-12-18	2.140	2.282	2.140	2.232	1.807	649,000
2023-12-15	2.076	2.152	2.070	2.146	1.737	387,000
2023-12-14	2.066	2.200	2.064	2.074	1.679	528,000
2023-12-13	2.060	2.128	2.040	2.064	1.671	387,000
2023-12-12	2.018	2.104	2.012	2.040	1.651	630,000
2023-12-11	2.088	2.088	2.002	2.056	1.664	812,000
2023-12-08	2.018	2.110	2.002	2.076	1.681	236,000
2023-12-07	2.004	2.020	1.930	2.004	1.622	803,000
2023-12-06	2.020	2.062	2.006	2.022	1.637	496,000
2023-12-05	1.982	2.024	1.900	1.974	1.598	1,691,000
2023-12-04	2.052	2.054	1.914	1.984	1.606	1,790,000
2023-12-01	2.060	2.128	2.050	2.050	1.660	551,000
2023-11-30	2.182	2.182	2.016	2.096	1.697	1,164,000
2023-11-29	2.298	2.298	2.142	2.180	1.765	778,000
2023-11-28	2.150	2.336	2.118	2.286	1.851	1,055,000
2023-11-27	2.230	2.282	2.158	2.172	1.758	484,000
2023-11-24	2.202	2.262	2.200	2.226	1.802	432,000
2023-11-23	2.336	2.348	2.262	2.270	1.838	736,000
2023-11-22	2.342	2.380	2.334	2.338	1.893	379,000
2023-11-21	2.338	2.382	2.334	2.342	1.896	259,000
2023-11-20	2.346	2.364	2.334	2.338	1.893	335,000
2023-11-17	2.344	2.394	2.342	2.350	1.902	429,000
2023-11-16	2.390	2.456	2.334	2.366	1.915	1,155,000
2023-11-15	2.094	2.336	2.054	2.322	1.880	1,263,000
2023-11-14	2.314	2.314	2.000	2.096	1.697	1,948,000
2023-11-13	2.474	2.474	2.240	2.242	1.815	1,551,000
2023-11-10	2.528	2.532	2.420	2.450	1.983	709,000
2023-11-09	2.510	2.540	2.494	2.528	2.046	184,000
2023-11-08	2.510	2.550	2.450	2.512	2.034	1,194,000
2023-11-07	2.556	2.556	2.484	2.528	2.046	310,000
2023-11-06	2.628	2.646	2.480	2.532	2.050	20,591,000
2023-11-03	2.646	2.646	2.404	2.546	2.061	2,413,000
2023-11-02	2.566	2.734	2.564	2.616	2.118	503,000
2023-11-01	2.572	2.636	2.500	2.620	2.121	761,000
2023-10-31	2.705	2.726	2.546	2.572	2.082	1,509,000
2023-10-30	2.752	2.759	2.651	2.697	2.183	1,478,000
2023-10-27	2.760	2.790	2.665	2.739	2.217	881,000
2023-10-26	2.777	2.819	2.710	2.731	2.210	374,000
2023-10-25	2.775	2.828	2.732	2.800	2.267	328,000
2023-10-24	2.891	2.891	2.734	2.735	2.214	524,000
2023-10-23	2.728	2.810	2.665	2.770	2.242	683,000
2023-10-20	2.885	2.885	2.690	2.741	2.219	463,000
2023-10-19	2.900	3.005	2.735	2.836	2.296	1,431,000
2023-10-18	2.811	2.934	2.742	2.898	2.346	17,126,000
2023-10-17	2.753	2.950	2.712	2.811	2.275	13,300,000
2023-10-16	2.700	2.797	2.650	2.728	2.208	793,000
2023-10-13	2.672	2.700	2.608	2.652	2.147	442,000
2023-10-12	2.600	2.683	2.553	2.669	2.160	17,052,000
2023-10-11	2.646	2.724	2.580	2.629	2.128	1,402,000
2023-10-10	2.650	2.650	2.564	2.632	2.131	884,000
2023-10-09	2.650	2.650	2.556	2.613	2.115	559,000
2023-10-06	2.601	2.634	2.601	2.630	2.129	262,000
2023-10-05	2.582	2.640	2.566	2.628	2.127	722,000
2023-10-04	2.570	2.635	2.566	2.582	2.090	430,000
2023-10-03	2.589	2.616	2.535	2.567	2.078	1,069,000
2023-10-02	2.620	2.652	2.558	2.584	2.091	467,000
2023-09-29	2.650	2.650	2.528	2.613	2.115	620,000
2023-09-28	2.650	2.650	2.555	2.648	2.144	782,000

← NewerPage 13 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.