Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	1.202	1.240	1.192	1.211	0.902	2,714,000
2023-04-06	1.197	1.202	1.186	1.202	0.895	730,000
2023-04-05	1.177	1.197	1.170	1.197	0.892	848,000
2023-04-04	1.180	1.180	1.170	1.177	0.877	1,107,000
2023-04-03	1.174	1.245	1.151	1.164	0.867	3,688,000
2023-03-31	1.188	1.188	1.144	1.173	0.874	891,000
2023-03-30	1.147	1.171	1.120	1.157	0.862	2,376,000
2023-03-29	1.128	1.156	1.128	1.148	0.855	359,000
2023-03-28	1.130	1.135	1.121	1.130	0.842	153,000
2023-03-27	1.132	1.159	1.114	1.120	0.834	3,156,000
2023-03-24	1.124	1.190	1.118	1.132	0.843	4,969,000
2023-03-23	1.125	1.148	1.117	1.131	0.843	302,000
2023-03-22	1.112	1.120	1.100	1.118	0.833	583,000
2023-03-21	1.119	1.120	1.108	1.115	0.831	320,000
2023-03-20	1.112	1.128	1.096	1.106	0.824	1,040,000
2023-03-17	1.101	1.114	1.055	1.114	0.830	729,000
2023-03-16	1.119	1.170	1.085	1.095	0.816	5,520,000
2023-03-15	1.100	1.120	1.086	1.091	0.813	1,251,000
2023-03-14	1.062	1.103	1.061	1.076	0.802	308,000
2023-03-13	1.047	1.090	1.035	1.085	0.808	1,310,000
2023-03-10	1.058	1.061	1.040	1.052	0.784	273,000
2023-03-09	1.049	1.063	1.038	1.056	0.787	419,000
2023-03-07	1.031	1.058	1.031	1.035	0.771	185,000
2023-03-06	1.028	1.060	1.011	1.030	0.768	664,000
2023-03-03	1.005	1.032	0.996	1.020	0.760	414,000
2023-03-02	1.022	1.024	0.984	1.001	0.746	1,112,000
2023-03-01	1.008	1.180	1.008	1.021	0.760	8,299,000
2023-02-28	0.979	1.028	0.958	0.993	0.740	2,634,000
2023-02-27	0.916	0.996	0.916	0.981	0.731	1,504,000
2023-02-24	0.927	0.938	0.921	0.934	0.696	446,000
2023-02-22	0.931	0.935	0.921	0.934	0.696	252,000
2023-02-21	0.923	0.980	0.894	0.931	0.694	4,036,000
2023-02-20	0.910	1.058	0.897	0.908	0.676	36,994,000
2023-02-17	0.900	0.924	0.883	0.908	0.676	1,348,000
2023-02-16	0.857	0.899	0.856	0.886	0.660	901,000
2023-02-15	0.881	0.895	0.855	0.856	0.638	1,068,000
2023-02-14	0.860	0.950	0.810	0.894	0.666	5,319,000
2023-02-13	0.900	0.920	0.858	0.871	0.649	965,000
2023-02-10	0.854	0.941	0.835	0.895	0.667	2,500,000
2023-02-09	0.830	0.869	0.827	0.860	0.641	1,088,000
2023-02-08	0.832	0.860	0.824	0.831	0.619	550,000
2023-02-07	0.824	0.855	0.821	0.831	0.619	524,000
2023-02-06	0.815	0.830	0.810	0.824	0.614	451,000
2023-02-03	0.808	0.815	0.804	0.813	0.606	459,000
2023-02-02	0.808	0.830	0.802	0.808	0.602	588,000
2023-02-01	0.813	0.815	0.802	0.805	0.600	276,000
2023-01-31	0.808	0.810	0.796	0.809	0.603	480,000
2023-01-30	0.801	0.815	0.798	0.802	0.597	221,000
2023-01-27	0.808	0.818	0.795	0.800	0.596	1,060,000
2023-01-26	0.826	0.826	0.808	0.810	0.604	1,576,000
2023-01-25	0.837	0.846	0.825	0.827	0.616	298,000
2023-01-24	0.835	0.860	0.831	0.831	0.619	286,000
2023-01-23	0.818	0.835	0.818	0.835	0.622	362,000
2023-01-20	0.834	0.845	0.818	0.823	0.613	1,552,000
2023-01-19	0.852	0.860	0.832	0.836	0.623	2,082,000
2023-01-18	0.833	0.860	0.825	0.856	0.638	1,111,000
2023-01-17	0.838	0.862	0.832	0.836	0.623	568,000
2023-01-16	0.815	0.851	0.813	0.844	0.629	1,133,000
2023-01-13	0.800	0.815	0.800	0.813	0.605	853,000
2023-01-12	0.784	0.808	0.784	0.796	0.593	1,031,000

← NewerPage 16 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.