Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.553	0.572	0.553	0.568	0.423	316,000
2022-07-25	0.554	0.559	0.550	0.551	0.411	566,000
2022-07-22	0.550	0.551	0.548	0.551	0.411	175,000
2022-07-21	0.554	0.554	0.540	0.549	0.409	339,000
2022-07-20	0.553	0.562	0.553	0.555	0.414	527,000
2022-07-19	0.550	0.612	0.549	0.552	0.411	1,433,000
2022-07-18	0.544	0.550	0.540	0.550	0.410	430,000
2022-07-15	0.546	0.546	0.538	0.540	0.402	518,000
2022-07-14	0.555	0.555	0.540	0.543	0.405	330,000
2022-07-13	0.552	0.560	0.543	0.549	0.409	368,000
2022-07-12	0.554	0.554	0.547	0.552	0.411	352,000
2022-07-11	0.559	0.560	0.545	0.548	0.408	458,000
2022-07-08	0.555	0.560	0.545	0.559	0.417	672,000
2022-07-07	0.553	0.560	0.543	0.551	0.410	707,000
2022-07-06	0.558	0.565	0.535	0.547	0.407	2,472,000
2022-07-05	0.560	0.565	0.539	0.549	0.409	945,000
2022-07-04	0.559	0.564	0.538	0.556	0.414	1,772,000
2022-07-01	0.604	0.604	0.546	0.562	0.418	6,546,000
2022-06-30	0.691	0.701	0.655	0.671	0.437	9,768,000
2022-06-29	0.707	0.707	0.688	0.701	0.456	2,891,000
2022-06-28	0.705	0.710	0.696	0.700	0.456	2,492,000
2022-06-27	0.691	0.705	0.688	0.701	0.456	4,444,000
2022-06-24	0.694	0.697	0.685	0.691	0.450	969,000
2022-06-23	0.695	0.698	0.675	0.688	0.448	1,729,000
2022-06-22	0.695	0.700	0.683	0.693	0.451	980,000
2022-06-21	0.689	0.694	0.682	0.694	0.452	853,000
2022-06-20	0.679	0.700	0.678	0.687	0.447	3,642,000
2022-06-17	0.678	0.679	0.670	0.678	0.442	933,000
2022-06-16	0.670	0.678	0.670	0.671	0.437	512,000
2022-06-15	0.664	0.669	0.653	0.669	0.436	576,000
2022-06-14	0.656	0.673	0.651	0.661	0.430	1,200,000
2022-06-10	0.651	0.687	0.651	0.657	0.428	1,099,000
2022-06-09	0.654	0.654	0.645	0.652	0.425	554,000
2022-06-08	0.660	0.665	0.650	0.653	0.425	1,148,000
2022-06-07	0.668	0.668	0.644	0.660	0.429	893,000
2022-06-06	0.665	0.674	0.658	0.664	0.432	671,000
2022-06-03	0.677	0.678	0.660	0.665	0.433	1,220,000
2022-06-02	0.674	0.678	0.669	0.669	0.435	913,000
2022-06-01	0.665	0.677	0.665	0.673	0.438	1,002,000
2022-05-31	0.667	0.685	0.656	0.664	0.432	636,000
2022-05-30	0.672	0.682	0.652	0.666	0.434	1,612,000
2022-05-27	0.680	0.680	0.667	0.667	0.434	472,000
2022-05-26	0.685	0.685	0.660	0.674	0.439	550,000
2022-05-25	0.662	0.690	0.661	0.681	0.443	480,000
2022-05-24	0.666	0.670	0.650	0.660	0.429	1,562,000
2022-05-23	0.680	0.680	0.660	0.666	0.433	759,000
2022-05-20	0.665	0.677	0.651	0.668	0.435	1,313,000
2022-05-19	0.690	0.690	0.651	0.657	0.428	2,807,000
2022-05-18	0.710	0.712	0.679	0.690	0.449	4,601,000
2022-05-17	0.695	0.730	0.680	0.710	0.462	7,660,000
2022-05-16	0.669	0.715	0.662	0.690	0.449	2,024,000
2022-05-13	0.678	0.685	0.660	0.670	0.436	1,162,000
2022-05-12	0.646	0.685	0.642	0.673	0.438	410,000
2022-05-11	0.646	0.665	0.640	0.646	0.420	450,000
2022-05-06	0.642	0.685	0.630	0.649	0.423	733,000
2022-05-05	0.627	0.643	0.627	0.639	0.416	889,000
2022-05-04	0.602	0.635	0.598	0.633	0.412	401,000
2022-04-29	0.608	0.612	0.603	0.608	0.396	83,000
2022-04-28	0.625	0.634	0.570	0.612	0.399	1,097,000
2022-04-27	0.635	0.644	0.600	0.630	0.410	338,000

← NewerPage 19 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.