Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.784	0.808	0.784	0.796	0.593	1,031,000
2023-01-11	0.785	0.792	0.760	0.780	0.581	924,000
2023-01-10	0.781	0.785	0.771	0.784	0.584	343,000
2023-01-09	0.754	0.790	0.754	0.785	0.585	1,453,000
2023-01-06	0.728	0.761	0.728	0.758	0.565	4,072,000
2023-01-05	0.724	0.738	0.722	0.726	0.541	712,000
2023-01-04	0.730	0.730	0.722	0.725	0.540	261,000
2023-01-03	0.728	0.730	0.720	0.726	0.541	447,000
2022-12-30	0.718	0.730	0.718	0.723	0.538	178,000
2022-12-29	0.717	0.723	0.717	0.718	0.535	72,000
2022-12-28	0.714	0.721	0.712	0.713	0.531	353,000
2022-12-27	0.711	0.725	0.711	0.714	0.532	705,000
2022-12-26	0.708	0.718	0.691	0.711	0.529	654,000
2022-12-23	0.705	0.711	0.705	0.707	0.527	90,000
2022-12-22	0.717	0.717	0.709	0.711	0.530	107,000
2022-12-21	0.715	0.721	0.708	0.717	0.534	259,000
2022-12-20	0.710	0.720	0.707	0.711	0.529	273,000
2022-12-19	0.709	0.710	0.698	0.704	0.524	382,000
2022-12-16	0.708	0.710	0.700	0.707	0.526	286,000
2022-12-15	0.713	0.714	0.703	0.711	0.529	293,000
2022-12-14	0.713	0.715	0.712	0.713	0.531	142,000
2022-12-13	0.714	0.721	0.713	0.715	0.532	207,000
2022-12-12	0.718	0.723	0.711	0.719	0.536	1,271,000
2022-12-09	0.721	0.722	0.715	0.720	0.536	136,000
2022-12-08	0.725	0.725	0.718	0.718	0.535	181,000
2022-12-07	0.716	0.723	0.716	0.720	0.537	182,000
2022-12-06	0.726	0.726	0.713	0.724	0.539	513,000
2022-12-05	0.726	0.733	0.710	0.725	0.540	1,212,000
2022-12-02	0.731	0.740	0.720	0.732	0.546	2,678,000
2022-12-01	0.734	0.737	0.732	0.734	0.547	109,000
2022-11-30	0.734	0.737	0.731	0.732	0.546	151,000
2022-11-29	0.742	0.760	0.731	0.731	0.544	576,000
2022-11-28	0.736	0.749	0.725	0.741	0.552	2,906,000
2022-11-25	0.742	0.747	0.730	0.739	0.550	243,000
2022-11-24	0.743	0.754	0.721	0.747	0.556	802,000
2022-11-23	0.746	0.749	0.741	0.745	0.555	219,000
2022-11-22	0.742	0.755	0.741	0.751	0.560	238,000
2022-11-21	0.725	0.755	0.716	0.741	0.552	438,000
2022-11-18	0.745	0.745	0.715	0.724	0.539	1,048,000
2022-11-17	0.753	0.758	0.741	0.745	0.555	895,000
2022-11-16	0.750	0.760	0.730	0.753	0.561	489,000
2022-11-15	0.747	0.760	0.735	0.756	0.563	747,000
2022-11-14	0.745	0.753	0.731	0.747	0.556	684,000
2022-11-11	0.733	0.743	0.732	0.740	0.551	352,000
2022-11-10	0.720	0.831	0.701	0.744	0.554	4,971,000
2022-11-09	0.715	0.732	0.706	0.724	0.539	1,420,000
2022-11-08	0.702	0.722	0.702	0.715	0.533	1,073,000
2022-11-07	0.697	0.715	0.692	0.702	0.523	3,126,000
2022-11-03	0.681	0.703	0.670	0.699	0.521	1,553,000
2022-11-02	0.678	0.690	0.670	0.684	0.510	400,000
2022-11-01	0.683	0.695	0.656	0.679	0.506	679,000
2022-10-31	0.670	0.693	0.670	0.689	0.513	1,432,000
2022-10-28	0.650	0.683	0.646	0.676	0.504	2,585,000
2022-10-27	0.611	0.665	0.611	0.649	0.484	4,293,000
2022-10-26	0.608	0.635	0.600	0.611	0.455	1,099,000
2022-10-25	0.600	0.619	0.597	0.608	0.453	1,465,000
2022-10-24	0.583	0.605	0.582	0.598	0.445	249,000
2022-10-21	0.583	0.590	0.578	0.581	0.433	288,000
2022-10-20	0.571	0.590	0.557	0.590	0.439	336,000
2022-10-19	0.578	0.583	0.565	0.580	0.432	171,000

← NewerPage 17 of 22 · 1,273 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.