Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.570 | 5.575 | 5.000 | 5.065 | 5.065 | 3,475,000 |
| 2026-04-30 | 5.675 | 5.735 | 5.285 | 5.505 | 5.505 | 757,000 |
| 2026-04-29 | 5.715 | 5.785 | 5.595 | 5.630 | 5.630 | 452,000 |
| 2026-04-28 | 5.830 | 5.960 | 5.705 | 5.850 | 5.850 | 267,000 |
| 2026-04-27 | 5.965 | 5.965 | 5.805 | 5.870 | 5.870 | 293,000 |
| 2026-04-24 | 6.045 | 6.110 | 5.910 | 6.020 | 6.020 | 291,000 |
| 2026-04-23 | 6.050 | 6.240 | 5.975 | 6.200 | 6.200 | 804,000 |
| 2026-04-22 | 6.080 | 6.245 | 6.080 | 6.155 | 6.155 | 371,000 |
| 2026-04-21 | 5.945 | 6.095 | 5.945 | 6.040 | 6.040 | 206,000 |
| 2026-04-20 | 6.025 | 6.085 | 5.840 | 5.940 | 5.940 | 575,000 |
| 2026-04-17 | 5.850 | 6.335 | 5.805 | 6.140 | 6.140 | 537,000 |
| 2026-04-16 | 5.830 | 5.895 | 5.800 | 5.855 | 5.855 | 139,000 |
| 2026-04-15 | 5.600 | 6.140 | 5.600 | 5.695 | 5.695 | 892,000 |
| 2026-04-14 | 5.605 | 5.620 | 5.560 | 5.615 | 5.615 | 90,000 |
| 2026-04-13 | 5.545 | 5.615 | 5.545 | 5.595 | 5.595 | 426,000 |
| 2026-04-10 | 5.595 | 5.630 | 5.505 | 5.565 | 5.565 | 164,000 |
| 2026-04-09 | 5.625 | 5.630 | 5.480 | 5.595 | 5.595 | 325,000 |
| 2026-04-08 | 5.700 | 5.730 | 5.610 | 5.645 | 5.645 | 211,000 |
| 2026-04-07 | 5.670 | 5.710 | 5.660 | 5.685 | 5.685 | 61,000 |
| 2026-04-06 | 5.615 | 5.730 | 5.540 | 5.650 | 5.650 | 332,000 |
| 2026-04-03 | 5.760 | 5.820 | 5.620 | 5.750 | 5.750 | 240,000 |
| 2026-04-02 | 5.745 | 5.750 | 5.720 | 5.730 | 5.730 | 33,000 |
| 2026-04-01 | 5.645 | 5.740 | 5.570 | 5.740 | 5.740 | 193,000 |
| 2026-03-31 | 5.650 | 5.820 | 5.575 | 5.650 | 5.650 | 486,000 |
| 2026-03-30 | 5.600 | 5.635 | 5.535 | 5.590 | 5.590 | 296,000 |
| 2026-03-27 | 5.800 | 5.830 | 5.550 | 5.570 | 5.570 | 659,000 |
| 2026-03-26 | 5.730 | 5.830 | 5.730 | 5.795 | 5.795 | 148,000 |
| 2026-03-25 | 5.830 | 5.835 | 5.690 | 5.760 | 5.760 | 325,000 |
| 2026-03-24 | 5.660 | 5.840 | 5.660 | 5.800 | 5.800 | 295,000 |
| 2026-03-23 | 5.665 | 5.820 | 5.660 | 5.720 | 5.720 | 241,000 |
| 2026-03-20 | 5.665 | 5.750 | 5.660 | 5.710 | 5.710 | 119,000 |
| 2026-03-19 | 5.765 | 5.765 | 5.670 | 5.715 | 5.715 | 189,000 |
| 2026-03-18 | 5.780 | 5.780 | 5.640 | 5.745 | 5.745 | 302,000 |
| 2026-03-17 | 5.680 | 5.745 | 5.625 | 5.650 | 5.650 | 384,000 |
| 2026-03-16 | 5.700 | 5.835 | 5.550 | 5.675 | 5.675 | 1,506,000 |
| 2026-03-13 | 5.735 | 5.830 | 5.625 | 5.705 | 5.705 | 395,000 |
| 2026-03-12 | 5.780 | 5.870 | 5.690 | 5.840 | 5.840 | 319,000 |
| 2026-03-11 | 5.810 | 5.875 | 5.770 | 5.845 | 5.845 | 119,000 |
| 2026-03-10 | 5.665 | 5.850 | 5.665 | 5.780 | 5.780 | 248,000 |
| 2026-03-09 | 6.005 | 6.025 | 5.525 | 5.825 | 5.825 | 686,000 |
| 2026-03-06 | 5.840 | 5.930 | 5.750 | 5.830 | 5.830 | 292,000 |
| 2026-03-05 | 5.960 | 6.000 | 5.765 | 5.935 | 5.935 | 616,000 |
| 2026-03-04 | 5.935 | 6.240 | 5.855 | 5.995 | 5.995 | 1,073,000 |
| 2026-03-03 | 6.095 | 6.130 | 5.850 | 5.995 | 5.995 | 539,000 |
| 2026-03-02 | 6.420 | 6.500 | 5.940 | 6.020 | 6.020 | 1,933,000 |
| 2026-02-27 | 6.470 | 6.555 | 6.425 | 6.460 | 6.460 | 137,000 |
| 2026-02-26 | 6.645 | 6.645 | 6.275 | 6.490 | 6.490 | 665,000 |
| 2026-02-25 | 6.385 | 6.940 | 6.120 | 6.590 | 6.590 | 2,444,000 |
| 2026-02-24 | 6.465 | 6.580 | 6.350 | 6.395 | 6.395 | 405,000 |
| 2026-02-20 | 6.525 | 6.620 | 6.470 | 6.565 | 6.565 | 229,000 |
| 2026-02-19 | 6.485 | 6.555 | 6.485 | 6.530 | 6.530 | 122,000 |
| 2026-02-18 | 6.595 | 6.670 | 6.480 | 6.555 | 6.555 | 648,000 |
| 2026-02-17 | 6.590 | 6.675 | 6.550 | 6.605 | 6.605 | 329,000 |
| 2026-02-16 | 6.580 | 6.745 | 6.580 | 6.715 | 6.715 | 225,000 |
| 2026-02-13 | 6.745 | 7.130 | 6.270 | 6.615 | 6.615 | 1,918,000 |
| 2026-02-12 | 6.495 | 6.760 | 6.430 | 6.735 | 6.735 | 376,000 |
| 2026-02-11 | 6.600 | 6.765 | 6.420 | 6.520 | 6.520 | 448,000 |
| 2026-02-10 | 6.520 | 6.745 | 6.520 | 6.695 | 6.695 | 390,000 |
| 2026-02-09 | 6.340 | 7.145 | 6.300 | 6.520 | 6.520 | 2,557,000 |
| 2026-02-06 | 6.360 | 6.435 | 6.245 | 6.425 | 6.425 | 465,000 |
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.