Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.574	0.582	0.574	0.578	0.431	25,000
2022-10-17	0.555	0.582	0.550	0.581	0.433	426,000
2022-10-14	0.555	0.555	0.548	0.551	0.411	86,000
2022-10-13	0.542	0.583	0.539	0.550	0.410	889,000
2022-10-12	0.545	0.550	0.538	0.542	0.404	90,000
2022-10-11	0.534	0.550	0.533	0.539	0.402	69,000
2022-10-10	0.535	0.541	0.528	0.533	0.397	594,000
2022-10-07	0.550	0.558	0.531	0.539	0.401	192,000
2022-10-06	0.539	0.550	0.520	0.548	0.408	494,000
2022-10-05	0.543	0.543	0.535	0.538	0.401	57,000
2022-10-04	0.547	0.562	0.528	0.534	0.398	1,378,000
2022-10-03	0.539	0.572	0.538	0.551	0.411	173,000
2022-09-30	0.538	0.539	0.530	0.531	0.396	215,000
2022-09-29	0.559	0.559	0.530	0.531	0.396	151,000
2022-09-28	0.549	0.550	0.525	0.549	0.409	173,000
2022-09-27	0.539	0.550	0.539	0.545	0.406	84,000
2022-09-26	0.568	0.576	0.525	0.540	0.402	621,000
2022-09-23	0.602	0.625	0.570	0.570	0.424	910,000
2022-09-22	0.588	0.600	0.578	0.590	0.440	231,000
2022-09-21	0.521	0.636	0.511	0.588	0.438	1,537,000
2022-09-20	0.598	0.653	0.575	0.575	0.429	4,012,000
2022-09-19	0.596	0.597	0.591	0.594	0.443	198,000
2022-09-16	0.597	0.600	0.590	0.599	0.446	489,000
2022-09-15	0.589	0.596	0.586	0.595	0.443	229,000
2022-09-14	0.582	0.593	0.571	0.592	0.441	403,000
2022-09-13	0.592	0.599	0.582	0.591	0.440	483,000
2022-09-12	0.586	0.595	0.578	0.590	0.439	247,000
2022-09-09	0.594	0.594	0.580	0.586	0.436	132,000
2022-09-08	0.582	0.590	0.582	0.589	0.439	76,000
2022-09-07	0.585	0.591	0.583	0.586	0.436	178,000
2022-09-06	0.597	0.603	0.585	0.588	0.438	298,000
2022-09-05	0.589	0.601	0.588	0.596	0.444	263,000
2022-09-02	0.592	0.596	0.568	0.588	0.438	727,000
2022-09-01	0.597	0.599	0.590	0.593	0.442	274,000
2022-08-31	0.598	0.600	0.593	0.595	0.443	97,000
2022-08-30	0.590	0.610	0.583	0.605	0.450	1,280,000
2022-08-29	0.579	0.595	0.579	0.595	0.443	294,000
2022-08-26	0.579	0.610	0.568	0.579	0.431	1,111,000
2022-08-25	0.577	0.582	0.577	0.579	0.431	54,000
2022-08-24	0.576	0.580	0.575	0.577	0.430	101,000
2022-08-23	0.571	0.585	0.568	0.577	0.430	209,000
2022-08-22	0.577	0.578	0.569	0.576	0.429	300,000
2022-08-19	0.575	0.588	0.568	0.582	0.434	568,000
2022-08-18	0.572	0.582	0.572	0.580	0.432	80,000
2022-08-17	0.575	0.582	0.572	0.574	0.427	421,000
2022-08-16	0.562	0.576	0.558	0.576	0.429	547,000
2022-08-15	0.565	0.569	0.558	0.564	0.420	148,000
2022-08-12	0.565	0.565	0.556	0.563	0.420	58,000
2022-08-11	0.569	0.570	0.555	0.563	0.420	547,000
2022-08-10	0.554	0.574	0.554	0.569	0.424	648,000
2022-08-09	0.550	0.557	0.550	0.556	0.414	96,000
2022-08-08	0.557	0.560	0.555	0.558	0.416	283,000
2022-08-05	0.556	0.559	0.550	0.555	0.414	271,000
2022-08-04	0.560	0.590	0.551	0.558	0.416	2,061,000
2022-08-03	0.565	0.566	0.554	0.559	0.416	130,000
2022-08-02	0.565	0.570	0.562	0.565	0.421	304,000
2022-08-01	0.571	0.579	0.540	0.579	0.431	1,615,000
2022-07-29	0.567	0.582	0.560	0.580	0.432	511,000
2022-07-28	0.568	0.572	0.564	0.565	0.421	108,000
2022-07-27	0.577	0.577	0.560	0.567	0.422	346,000

← NewerPage 18 of 22 · 1,270 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.