Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.623	0.650	0.615	0.629	0.409	978,000
2022-04-25	0.609	0.622	0.600	0.622	0.405	1,109,000
2022-04-22	0.615	0.615	0.602	0.615	0.400	362,000
2022-04-21	0.594	0.615	0.594	0.615	0.400	313,000
2022-04-20	0.586	0.599	0.570	0.596	0.388	132,000
2022-04-19	0.586	0.593	0.577	0.593	0.386	510,000
2022-04-18	0.575	0.705	0.555	0.593	0.386	1,817,000
2022-04-15	0.553	0.620	0.553	0.588	0.383	1,771,000
2022-04-14	0.532	0.556	0.520	0.545	0.355	469,000
2022-04-13	0.527	0.562	0.527	0.547	0.356	196,000
2022-04-12	0.552	0.552	0.517	0.550	0.358	289,000
2022-04-11	0.552	0.563	0.530	0.552	0.359	423,000
2022-04-08	0.556	0.558	0.555	0.556	0.362	45,000
2022-04-07	0.561	0.565	0.556	0.559	0.364	25,000
2022-04-06	0.540	0.565	0.540	0.561	0.365	106,000
2022-04-05	0.565	0.570	0.540	0.542	0.353	457,000
2022-04-04	0.565	0.574	0.540	0.562	0.366	571,000
2022-04-01	0.558	0.565	0.540	0.560	0.365	422,000
2022-03-31	0.505	0.557	0.499	0.554	0.361	437,000
2022-03-30	0.500	0.570	0.483	0.499	0.325	1,086,000
2022-03-29	0.460	0.510	0.450	0.481	0.313	294,000
2022-03-28	0.490	0.490	0.351	0.480	0.313	224,000
2022-03-25	0.490	0.490	0.490	0.490	0.319	0
2022-03-24	0.490	0.490	0.490	0.490	0.319	0
2022-03-23	0.490	0.490	0.490	0.490	0.319	0
2022-03-22	0.490	0.490	0.490	0.490	0.319	0
2022-03-21	0.490	0.490	0.490	0.490	0.319	0
2022-03-18	0.490	0.490	0.490	0.490	0.319	0
2022-03-17	0.490	0.490	0.490	0.490	0.319	0
2022-03-16	0.490	0.490	0.490	0.490	0.319	0
2022-03-15	0.490	0.490	0.490	0.490	0.319	0
2022-03-14	0.490	0.490	0.490	0.490	0.319	0
2022-03-11	0.490	0.490	0.490	0.490	0.319	0
2022-03-10	0.490	0.490	0.490	0.490	0.319	0
2022-03-09	0.490	0.490	0.490	0.490	0.319	0
2022-03-04	0.490	0.490	0.490	0.490	0.319	0
2022-03-03	0.490	0.490	0.490	0.490	0.319	0
2022-03-02	0.490	0.490	0.490	0.490	0.319	0
2022-03-01	0.490	0.490	0.490	0.490	0.319	0
2022-02-28	0.490	0.490	0.490	0.490	0.319	0
2022-02-25	0.376	0.490	0.376	0.490	0.319	1,025,000
2022-02-24	0.498	0.498	0.341	0.394	0.257	3,437,000
2022-02-23	0.538	0.538	0.538	0.538	0.350	0
2022-02-22	0.538	0.543	0.483	0.539	0.351	1,174,000
2022-02-21	0.563	0.580	0.523	0.540	0.352	1,368,000
2022-02-18	0.594	0.597	0.550	0.563	0.366	1,870,000
2022-02-17	0.594	0.599	0.582	0.590	0.384	480,000
2022-02-16	0.587	0.602	0.587	0.602	0.392	175,000
2022-02-15	0.591	0.601	0.590	0.598	0.389	589,000
2022-02-14	0.603	0.603	0.581	0.590	0.384	332,000
2022-02-11	0.605	0.605	0.591	0.604	0.393	306,000
2022-02-10	0.600	0.603	0.593	0.602	0.392	169,000
2022-02-09	0.597	0.599	0.591	0.599	0.390	93,000
2022-02-08	0.597	0.597	0.577	0.596	0.388	298,000
2022-02-07	0.601	0.601	0.593	0.595	0.387	93,000
2022-02-04	0.605	0.605	0.595	0.595	0.387	76,000
2022-02-03	0.596	0.600	0.593	0.600	0.391	258,000
2022-02-02	0.604	0.615	0.597	0.598	0.389	201,000
2022-02-01	0.594	0.604	0.588	0.601	0.391	589,000
2022-01-31	0.598	0.610	0.587	0.593	0.386	425,000

← NewerPage 20 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.