Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.665	2.669	2.575	2.606	2.109	993,000
2023-09-26	2.725	2.725	2.525	2.599	2.104	1,363,000
2023-09-25	2.668	2.740	2.600	2.678	2.168	711,000
2023-09-22	2.535	2.669	2.525	2.654	2.148	450,000
2023-09-21	2.620	2.645	2.521	2.588	2.095	700,000
2023-09-20	2.612	2.809	2.510	2.616	2.118	1,766,000
2023-09-19	2.800	2.868	2.611	2.729	2.209	1,727,000
2023-09-18	2.947	2.947	2.751	2.829	2.290	1,160,000
2023-09-15	2.606	2.980	2.606	2.810	2.275	2,853,000
2023-09-14	2.750	2.823	2.500	2.606	2.110	3,155,000
2023-09-13	2.864	2.929	2.678	2.750	2.226	1,784,000
2023-09-12	2.751	2.950	2.750	2.889	2.339	1,296,000
2023-09-11	2.949	2.949	2.801	2.818	2.281	845,000
2023-09-08	2.950	2.950	2.765	2.856	2.312	1,566,000
2023-09-07	3.119	3.179	2.718	2.922	2.365	5,433,000
2023-09-06	3.111	3.159	3.033	3.087	2.499	3,907,000
2023-09-05	2.969	3.149	2.959	3.110	2.518	7,359,000
2023-09-04	2.951	2.988	2.920	2.969	2.403	1,623,000
2023-09-01	2.927	2.989	2.914	2.950	2.388	1,055,000
2023-08-31	2.980	2.989	2.901	2.936	2.377	955,000
2023-08-30	2.998	2.998	2.851	2.935	2.376	2,459,000
2023-08-29	3.100	3.100	2.953	2.972	2.406	1,281,000
2023-08-28	2.980	3.025	2.931	3.010	2.437	2,287,000
2023-08-25	2.957	3.050	2.872	2.953	2.390	1,767,000
2023-08-24	3.199	3.199	2.850	2.976	2.409	1,825,000
2023-08-23	3.097	3.110	2.941	2.990	2.420	3,822,000
2023-08-22	3.230	3.482	2.969	3.097	2.507	7,415,000
2023-08-21	2.773	3.050	2.754	2.936	2.377	11,083,000
2023-08-18	2.690	2.868	2.600	2.768	2.241	1,697,000
2023-08-17	2.695	2.698	2.518	2.607	2.110	3,403,000
2023-08-16	2.871	2.871	2.520	2.680	2.170	3,705,000
2023-08-15	2.926	2.950	2.809	2.830	2.291	2,260,000
2023-08-14	3.005	3.232	2.901	2.950	2.388	4,926,000
2023-08-11	2.900	2.999	2.760	2.998	2.427	2,952,000
2023-08-10	3.511	3.760	2.310	2.900	2.348	13,007,000
2023-08-09	3.200	3.496	3.104	3.496	2.830	16,431,000
2023-08-08	2.918	3.245	2.772	3.180	2.574	12,873,000
2023-08-07	2.729	2.899	2.643	2.884	2.335	4,880,000
2023-08-04	2.643	2.750	2.514	2.637	2.134	6,764,000
2023-08-03	2.679	2.679	2.512	2.643	2.139	3,527,000
2023-08-02	2.652	2.679	2.578	2.630	2.129	3,350,000
2023-08-01	2.575	2.750	2.561	2.625	2.125	16,134,000
2023-07-31	2.489	2.556	2.450	2.513	2.034	4,717,000
2023-07-28	2.451	2.480	2.401	2.444	1.978	2,692,000
2023-07-27	2.337	2.632	2.337	2.479	2.007	20,375,000
2023-07-26	2.362	2.401	2.332	2.336	1.891	2,192,000
2023-07-25	2.293	2.362	2.293	2.335	1.890	1,632,000
2023-07-24	2.292	2.319	2.221	2.292	1.855	2,371,000
2023-07-21	2.214	2.300	2.191	2.253	1.824	1,891,000
2023-07-20	2.226	2.300	2.127	2.218	1.796	5,129,000
2023-07-19	2.131	2.244	2.083	2.225	1.801	5,163,000
2023-07-18	2.113	2.149	2.080	2.131	1.725	3,725,000
2023-07-17	2.095	2.145	2.080	2.111	1.709	2,304,000
2023-07-14	2.057	2.102	2.039	2.093	1.694	2,713,000
2023-07-13	2.048	2.080	2.042	2.055	1.663	1,348,000
2023-07-12	2.037	2.047	2.029	2.039	1.651	843,000
2023-07-11	2.057	2.057	2.000	2.037	1.649	2,825,000
2023-07-10	2.056	2.063	2.010	2.042	1.653	2,558,000
2023-07-07	2.082	2.082	2.004	2.061	1.668	1,872,000
2023-07-06	2.002	2.094	2.002	2.062	1.669	2,872,000

← NewerPage 14 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.