Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.982	2.064	1.982	2.021	1.636	3,238,000
2023-07-04	1.934	2.045	1.850	1.982	1.604	14,167,000
2023-07-03	2.133	2.490	2.071	2.149	1.739	74,855,000
2023-06-30	2.138	2.152	2.057	2.133	1.589	7,170,000
2023-06-29	2.240	2.250	2.138	2.156	1.606	4,619,000
2023-06-28	2.160	2.350	2.143	2.190	1.632	18,738,000
2023-06-27	2.190	2.200	2.101	2.154	1.605	2,897,000
2023-06-26	2.180	2.207	2.020	2.190	1.632	5,994,000
2023-06-23	2.220	2.237	2.110	2.171	1.618	3,708,000
2023-06-22	2.240	2.250	2.200	2.212	1.648	1,724,000
2023-06-21	2.181	2.245	2.161	2.195	1.636	2,666,000
2023-06-20	2.217	2.217	2.111	2.179	1.624	3,435,000
2023-06-19	2.130	2.380	2.055	2.196	1.636	14,841,000
2023-06-16	2.040	2.128	2.024	2.106	1.569	3,074,000
2023-06-15	2.002	2.039	2.000	2.039	1.519	1,306,000
2023-06-14	1.980	2.005	1.980	1.995	1.487	1,070,000
2023-06-13	1.981	1.999	1.950	1.990	1.483	1,688,000
2023-06-09	2.025	2.062	1.819	1.981	1.476	6,268,000
2023-06-08	1.988	2.048	1.962	2.029	1.512	1,728,000
2023-06-07	1.968	2.029	1.917	1.984	1.478	2,575,000
2023-06-06	1.945	2.169	1.856	1.940	1.446	12,168,000
2023-06-05	1.900	1.939	1.899	1.923	1.433	1,916,000
2023-06-02	1.924	1.980	1.802	1.900	1.415	7,291,000
2023-06-01	1.930	1.940	1.922	1.928	1.436	739,000
2023-05-31	1.957	1.967	1.902	1.922	1.432	2,198,000
2023-05-30	1.950	1.958	1.910	1.944	1.448	1,691,000
2023-05-29	1.945	2.001	1.900	1.952	1.455	1,782,000
2023-05-26	1.887	1.990	1.852	1.937	1.443	2,779,000
2023-05-25	1.898	1.941	1.864	1.885	1.405	1,111,000
2023-05-24	1.895	1.980	1.771	1.870	1.393	3,159,000
2023-05-23	1.799	1.905	1.741	1.870	1.393	3,437,000
2023-05-22	1.842	1.844	1.711	1.778	1.325	3,733,000
2023-05-19	1.924	1.940	1.702	1.840	1.371	8,133,000
2023-05-18	1.557	2.173	1.524	1.922	1.432	21,195,000
2023-05-17	1.536	1.602	1.520	1.554	1.158	4,524,000
2023-05-16	1.520	1.555	1.450	1.518	1.131	1,779,000
2023-05-15	1.485	1.526	1.481	1.516	1.129	1,848,000
2023-05-12	1.482	1.500	1.472	1.493	1.112	506,000
2023-05-11	1.487	1.501	1.470	1.500	1.118	1,437,000
2023-05-10	1.435	1.495	1.428	1.486	1.107	1,540,000
2023-05-08	1.424	1.475	1.424	1.451	1.081	717,000
2023-05-05	1.444	1.471	1.420	1.470	1.095	1,485,000
2023-05-04	1.420	1.447	1.416	1.431	1.066	1,336,000
2023-05-03	1.450	1.450	1.412	1.439	1.072	1,393,000
2023-05-02	1.445	1.510	1.411	1.450	1.080	6,365,000
2023-04-28	1.471	1.471	1.393	1.437	1.071	4,639,000
2023-04-27	1.391	1.516	1.387	1.463	1.090	9,975,000
2023-04-26	1.419	1.419	1.381	1.398	1.041	2,156,000
2023-04-25	1.396	1.485	1.371	1.417	1.056	6,417,000
2023-04-24	1.380	1.473	1.363	1.370	1.021	11,032,000
2023-04-21	1.380	1.380	1.309	1.380	1.028	2,268,000
2023-04-20	1.378	1.385	1.322	1.371	1.022	2,194,000
2023-04-19	1.409	1.416	1.340	1.379	1.028	1,216,000
2023-04-18	1.425	1.426	1.354	1.410	1.050	2,317,000
2023-04-17	1.392	1.438	1.354	1.415	1.054	4,615,000
2023-04-14	1.334	1.338	1.305	1.330	0.991	2,517,000
2023-04-13	1.290	1.353	1.276	1.305	0.972	2,606,000
2023-04-12	1.299	1.306	1.261	1.288	0.959	399,000
2023-04-11	1.254	1.340	1.254	1.297	0.966	3,333,000
2023-04-10	1.235	1.280	1.212	1.263	0.941	3,944,000

← NewerPage 15 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.