Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.560 | 3.900 | 3.505 | 3.545 | 3.545 | 1,471,000 |
| 2026-07-27 | 3.450 | 3.550 | 3.305 | 3.500 | 3.500 | 1,675,000 |
| 2026-07-24 | 3.430 | 3.430 | 3.200 | 3.350 | 3.350 | 1,431,000 |
| 2026-07-23 | 3.465 | 3.480 | 3.375 | 3.460 | 3.460 | 211,000 |
| 2026-07-22 | 3.310 | 3.535 | 3.170 | 3.345 | 3.345 | 938,000 |
| 2026-07-21 | 3.165 | 3.370 | 3.010 | 3.175 | 3.175 | 1,239,000 |
| 2026-07-20 | 2.775 | 3.205 | 2.730 | 2.920 | 2.920 | 2,369,000 |
| 2026-07-17 | 2.990 | 2.990 | 2.700 | 2.865 | 2.865 | 3,027,000 |
| 2026-07-16 | 3.330 | 3.345 | 2.810 | 3.120 | 3.120 | 3,291,000 |
| 2026-07-15 | 3.425 | 3.460 | 3.215 | 3.430 | 3.430 | 1,243,000 |
| 2026-07-14 | 3.305 | 3.570 | 3.250 | 3.440 | 3.440 | 816,000 |
| 2026-07-13 | 3.335 | 3.560 | 3.110 | 3.385 | 3.385 | 2,747,000 |
| 2026-07-10 | 2.920 | 3.240 | 2.920 | 3.240 | 3.240 | 1,572,000 |
| 2026-07-09 | 3.485 | 3.765 | 3.345 | 3.685 | 3.685 | 5,484,000 |
| 2026-07-08 | 3.895 | 3.970 | 3.285 | 3.425 | 3.425 | 5,962,000 |
| 2026-07-07 | 4.585 | 4.600 | 3.750 | 4.165 | 4.165 | 4,412,000 |
| 2026-07-06 | 3.970 | 4.820 | 3.845 | 4.490 | 4.490 | 6,894,000 |
| 2026-07-03 | 4.400 | 4.750 | 3.810 | 4.065 | 4.065 | 8,875,000 |
| 2026-07-02 | 5.390 | 5.470 | 4.755 | 5.330 | 5.330 | 3,429,000 |
| 2026-07-01 | 5.700 | 5.700 | 5.230 | 5.495 | 5.495 | 1,720,000 |
| 2026-06-30 | 5.230 | 5.695 | 5.230 | 5.335 | 5.335 | 1,004,000 |
| 2026-06-29 | 5.170 | 5.350 | 5.150 | 5.215 | 5.215 | 735,000 |
| 2026-06-26 | 5.215 | 5.230 | 5.050 | 5.180 | 5.180 | 1,058,000 |
| 2026-06-25 | 5.255 | 5.280 | 5.000 | 5.170 | 5.170 | 642,000 |
| 2026-06-24 | 5.145 | 5.330 | 5.145 | 5.250 | 5.250 | 1,186,000 |
| 2026-06-23 | 5.005 | 5.185 | 4.990 | 5.140 | 5.140 | 437,000 |
| 2026-06-22 | 5.015 | 5.295 | 4.900 | 5.100 | 5.100 | 2,436,000 |
| 2026-06-19 | 5.105 | 5.180 | 5.020 | 5.120 | 5.120 | 334,000 |
| 2026-06-18 | 5.150 | 5.205 | 5.000 | 5.100 | 5.100 | 626,000 |
| 2026-06-17 | 5.175 | 5.225 | 5.135 | 5.225 | 5.225 | 749,000 |
| 2026-06-16 | 5.205 | 5.330 | 5.105 | 5.180 | 5.180 | 823,000 |
| 2026-06-15 | 5.165 | 5.330 | 5.080 | 5.290 | 5.290 | 1,277,000 |
| 2026-06-11 | 5.230 | 5.275 | 5.055 | 5.150 | 5.150 | 1,059,000 |
| 2026-06-10 | 5.250 | 5.295 | 5.050 | 5.255 | 5.255 | 1,390,000 |
| 2026-06-09 | 5.290 | 5.295 | 5.010 | 5.215 | 5.215 | 1,833,000 |
| 2026-06-08 | 5.545 | 5.675 | 5.070 | 5.425 | 5.425 | 2,770,000 |
| 2026-06-05 | 5.500 | 5.590 | 5.380 | 5.455 | 5.455 | 1,161,000 |
| 2026-06-04 | 5.520 | 5.620 | 5.265 | 5.430 | 5.430 | 2,182,000 |
| 2026-06-03 | 5.695 | 6.060 | 5.430 | 5.585 | 5.585 | 11,037,000 |
| 2026-06-02 | 4.550 | 5.510 | 4.410 | 5.510 | 5.510 | 5,641,000 |
| 2026-06-01 | 4.480 | 4.630 | 4.445 | 4.555 | 4.555 | 800,000 |
| 2026-05-29 | 4.330 | 4.490 | 4.250 | 4.305 | 4.305 | 1,118,000 |
| 2026-05-28 | 4.480 | 4.560 | 4.330 | 4.390 | 4.390 | 279,000 |
| 2026-05-27 | 4.200 | 4.550 | 4.170 | 4.465 | 4.465 | 543,000 |
| 2026-05-26 | 4.570 | 4.630 | 4.180 | 4.530 | 4.530 | 601,000 |
| 2026-05-25 | 4.605 | 4.685 | 4.375 | 4.485 | 4.485 | 902,000 |
| 2026-05-22 | 4.630 | 4.700 | 4.575 | 4.645 | 4.645 | 470,000 |
| 2026-05-21 | 4.625 | 4.700 | 4.625 | 4.655 | 4.655 | 186,000 |
| 2026-05-20 | 4.600 | 4.690 | 4.575 | 4.610 | 4.610 | 261,000 |
| 2026-05-19 | 4.650 | 4.690 | 4.520 | 4.615 | 4.615 | 441,000 |
| 2026-05-18 | 4.905 | 4.905 | 4.590 | 4.665 | 4.665 | 1,254,000 |
| 2026-05-15 | 4.785 | 4.900 | 4.710 | 4.795 | 4.795 | 495,000 |
| 2026-05-14 | 4.785 | 4.900 | 4.785 | 4.810 | 4.810 | 418,000 |
| 2026-05-13 | 4.850 | 4.900 | 4.770 | 4.800 | 4.800 | 140,000 |
| 2026-05-12 | 4.825 | 4.900 | 4.805 | 4.850 | 4.850 | 202,000 |
| 2026-05-11 | 4.845 | 4.930 | 4.640 | 4.880 | 4.880 | 970,000 |
| 2026-05-08 | 4.650 | 4.865 | 4.610 | 4.790 | 4.790 | 672,000 |
| 2026-05-07 | 4.750 | 4.785 | 4.600 | 4.620 | 4.620 | 493,000 |
| 2026-05-06 | 4.610 | 4.830 | 4.510 | 4.665 | 4.665 | 1,396,000 |
| 2026-05-05 | 5.025 | 5.110 | 4.530 | 4.685 | 4.685 | 2,623,000 |
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.