Stavropolenergosbyt Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.600	0.602	0.590	0.599	0.390	83,000
2022-01-27	0.585	0.600	0.580	0.590	0.384	167,000
2022-01-26	0.580	0.598	0.570	0.595	0.387	353,000
2022-01-25	0.575	0.575	0.559	0.568	0.370	299,000
2022-01-24	0.586	0.594	0.545	0.552	0.359	887,000
2022-01-21	0.572	0.602	0.572	0.584	0.380	180,000
2022-01-20	0.602	0.607	0.571	0.598	0.389	562,000
2022-01-19	0.571	0.595	0.550	0.585	0.381	489,000
2022-01-18	0.607	0.625	0.542	0.570	0.371	1,424,000
2022-01-17	0.614	0.629	0.589	0.613	0.399	1,905,000
2022-01-14	0.613	0.613	0.592	0.604	0.393	507,000
2022-01-13	0.613	0.619	0.601	0.601	0.391	639,000
2022-01-12	0.601	0.615	0.601	0.606	0.395	123,000
2022-01-11	0.604	0.615	0.592	0.611	0.398	351,000
2022-01-10	0.599	0.610	0.599	0.604	0.393	197,000
2022-01-07	0.587	0.587	0.587	0.587	0.382	0
2022-01-06	0.606	0.609	0.585	0.599	0.390	761,000
2022-01-05	0.615	0.616	0.613	0.613	0.399	48,000
2022-01-04	0.616	0.617	0.608	0.611	0.398	291,000
2022-01-03	0.606	0.620	0.604	0.613	0.399	294,000
2021-12-30	0.600	0.611	0.590	0.600	0.391	854,000
2021-12-29	0.590	0.606	0.590	0.601	0.391	157,000
2021-12-28	0.596	0.596	0.589	0.590	0.384	484,000
2021-12-27	0.594	0.596	0.589	0.590	0.384	620,000
2021-12-24	0.584	0.598	0.583	0.592	0.386	442,000
2021-12-23	0.589	0.608	0.583	0.585	0.381	194,000
2021-12-22	0.591	0.597	0.580	0.589	0.384	1,436,000
2021-12-21	0.595	0.600	0.592	0.599	0.390	167,000
2021-12-20	0.600	0.600	0.589	0.595	0.387	299,000
2021-12-17	0.618	0.619	0.593	0.602	0.392	411,000
2021-12-16	0.594	0.616	0.594	0.616	0.401	165,000
2021-12-15	0.599	0.602	0.597	0.598	0.389	373,000
2021-12-14	0.593	0.600	0.585	0.588	0.383	578,000
2021-12-13	0.601	0.608	0.590	0.596	0.388	455,000
2021-12-10	0.601	0.610	0.600	0.606	0.395	204,000
2021-12-09	0.614	0.620	0.600	0.609	0.397	356,000
2021-12-08	0.604	0.623	0.602	0.611	0.398	677,000
2021-12-07	0.605	0.606	0.600	0.606	0.394	144,000
2021-12-06	0.609	0.610	0.600	0.603	0.393	515,000
2021-12-03	0.608	0.610	0.602	0.603	0.392	129,000
2021-12-02	0.602	0.609	0.601	0.606	0.394	192,000
2021-12-01	0.605	0.608	0.601	0.607	0.395	86,000
2021-11-30	0.601	0.610	0.600	0.600	0.391	250,000
2021-11-29	0.599	0.610	0.599	0.608	0.396	190,000
2021-11-26	0.603	0.609	0.597	0.601	0.391	467,000
2021-11-25	0.606	0.610	0.602	0.610	0.397	115,000
2021-11-24	0.613	0.615	0.606	0.610	0.397	153,000
2021-11-23	0.615	0.615	0.600	0.610	0.397	468,000
2021-11-22	0.605	0.662	0.601	0.612	0.398	19,225,000
2021-11-19	0.611	0.611	0.598	0.600	0.391	644,000
2021-11-18	0.616	0.616	0.606	0.608	0.396	435,000
2021-11-17	0.604	0.618	0.602	0.606	0.395	258,000
2021-11-16	0.601	0.619	0.601	0.604	0.393	634,000
2021-11-15	0.602	0.610	0.602	0.610	0.397	170,000
2021-11-12	0.610	0.613	0.606	0.609	0.396	225,000
2021-11-11	0.611	0.614	0.594	0.612	0.398	1,004,000
2021-11-10	0.619	0.619	0.612	0.618	0.402	257,000
2021-11-09	0.622	0.622	0.611	0.620	0.403	171,000
2021-11-08	0.616	0.622	0.608	0.615	0.400	357,000
2021-11-05	0.611	0.619	0.608	0.613	0.399	337,000

← NewerPage 21 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.