Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 6.360 | 6.405 | 6.205 | 6.405 | 6.405 | 364,000 |
| 2026-02-04 | 6.235 | 6.480 | 6.235 | 6.430 | 6.430 | 265,000 |
| 2026-02-03 | 6.435 | 6.440 | 6.150 | 6.360 | 6.360 | 550,000 |
| 2026-02-02 | 6.530 | 6.680 | 6.100 | 6.275 | 6.275 | 1,757,000 |
| 2026-01-30 | 6.315 | 6.750 | 6.245 | 6.380 | 6.380 | 849,000 |
| 2026-01-29 | 6.150 | 6.320 | 6.095 | 6.250 | 6.250 | 421,000 |
| 2026-01-28 | 6.570 | 6.840 | 6.110 | 6.275 | 6.275 | 1,393,000 |
| 2026-01-27 | 5.960 | 6.795 | 5.815 | 6.225 | 6.225 | 2,196,000 |
| 2026-01-26 | 5.660 | 6.000 | 5.585 | 5.880 | 5.880 | 1,358,000 |
| 2026-01-23 | 5.480 | 5.835 | 5.480 | 5.815 | 5.815 | 613,000 |
| 2026-01-22 | 5.490 | 5.595 | 5.405 | 5.575 | 5.575 | 599,000 |
| 2026-01-21 | 5.360 | 5.510 | 5.360 | 5.505 | 5.505 | 343,000 |
| 2026-01-20 | 5.425 | 5.490 | 5.300 | 5.380 | 5.380 | 961,000 |
| 2026-01-19 | 5.525 | 5.700 | 5.410 | 5.420 | 5.420 | 618,000 |
| 2026-01-16 | 5.380 | 5.540 | 5.360 | 5.495 | 5.495 | 150,000 |
| 2026-01-15 | 5.230 | 5.450 | 5.230 | 5.365 | 5.365 | 310,000 |
| 2026-01-14 | 5.500 | 5.540 | 5.145 | 5.260 | 5.260 | 906,000 |
| 2026-01-13 | 5.600 | 5.685 | 5.300 | 5.515 | 5.515 | 778,000 |
| 2026-01-12 | 5.460 | 5.730 | 5.460 | 5.620 | 5.620 | 558,000 |
| 2026-01-09 | 5.725 | 5.725 | 5.400 | 5.485 | 5.485 | 888,000 |
| 2026-01-08 | 5.400 | 6.190 | 5.330 | 5.850 | 5.850 | 3,909,000 |
| 2026-01-06 | 5.130 | 5.430 | 5.130 | 5.395 | 5.395 | 661,000 |
| 2026-01-05 | 5.345 | 5.595 | 5.135 | 5.260 | 5.260 | 958,000 |
| 2025-12-30 | 5.195 | 5.405 | 5.195 | 5.370 | 5.370 | 413,000 |
| 2025-12-29 | 5.400 | 5.400 | 5.190 | 5.300 | 5.300 | 327,000 |
| 2025-12-26 | 4.975 | 5.400 | 4.975 | 5.155 | 5.155 | 559,000 |
| 2025-12-25 | 4.915 | 5.085 | 4.855 | 4.940 | 4.940 | 154,000 |
| 2025-12-24 | 4.915 | 5.050 | 4.825 | 4.940 | 4.940 | 202,000 |
| 2025-12-23 | 4.875 | 5.055 | 4.875 | 5.000 | 5.000 | 397,000 |
| 2025-12-22 | 4.940 | 5.010 | 4.855 | 4.910 | 4.910 | 399,000 |
| 2025-12-19 | 4.985 | 5.155 | 4.825 | 5.010 | 5.010 | 325,000 |
| 2025-12-18 | 5.040 | 5.135 | 4.890 | 5.045 | 5.045 | 558,000 |
| 2025-12-17 | 5.185 | 5.185 | 4.800 | 4.900 | 4.900 | 408,000 |
| 2025-12-16 | 5.255 | 5.300 | 5.120 | 5.125 | 5.125 | 210,000 |
| 2025-12-15 | 5.440 | 5.480 | 5.265 | 5.325 | 5.325 | 407,000 |
| 2025-12-12 | 5.405 | 5.530 | 5.405 | 5.495 | 5.495 | 152,000 |
| 2025-12-11 | 5.470 | 5.650 | 5.445 | 5.495 | 5.495 | 202,000 |
| 2025-12-10 | 5.145 | 5.670 | 5.145 | 5.330 | 5.330 | 923,000 |
| 2025-12-09 | 4.975 | 5.200 | 4.975 | 5.200 | 5.200 | 300,000 |
| 2025-12-08 | 5.000 | 5.005 | 4.945 | 4.965 | 4.965 | 309,000 |
| 2025-12-05 | 4.960 | 4.990 | 4.950 | 4.980 | 4.980 | 313,000 |
| 2025-12-04 | 4.885 | 4.945 | 4.870 | 4.940 | 4.940 | 106,000 |
| 2025-12-03 | 4.850 | 4.955 | 4.800 | 4.935 | 4.935 | 101,000 |
| 2025-12-02 | 4.770 | 4.895 | 4.745 | 4.850 | 4.850 | 377,000 |
| 2025-12-01 | 4.700 | 4.770 | 4.675 | 4.755 | 4.755 | 333,000 |
| 2025-11-28 | 4.630 | 4.700 | 4.630 | 4.685 | 4.685 | 54,000 |
| 2025-11-27 | 4.685 | 4.690 | 4.610 | 4.630 | 4.630 | 116,000 |
| 2025-11-26 | 4.610 | 4.750 | 4.590 | 4.685 | 4.685 | 222,000 |
| 2025-11-25 | 4.590 | 4.670 | 4.580 | 4.605 | 4.605 | 129,000 |
| 2025-11-24 | 4.545 | 4.775 | 4.460 | 4.640 | 4.640 | 452,000 |
| 2025-11-21 | 4.550 | 4.650 | 4.545 | 4.625 | 4.625 | 162,000 |
| 2025-11-20 | 4.620 | 4.800 | 4.500 | 4.640 | 4.640 | 1,128,000 |
| 2025-11-19 | 4.495 | 4.600 | 4.460 | 4.555 | 4.555 | 140,000 |
| 2025-11-18 | 4.475 | 4.515 | 4.435 | 4.460 | 4.460 | 232,000 |
| 2025-11-17 | 4.465 | 4.535 | 4.350 | 4.480 | 4.480 | 362,000 |
| 2025-11-14 | 4.490 | 4.535 | 4.400 | 4.430 | 4.430 | 207,000 |
| 2025-11-13 | 4.525 | 4.540 | 4.480 | 4.520 | 4.520 | 112,000 |
| 2025-11-12 | 4.455 | 4.550 | 4.455 | 4.525 | 4.525 | 222,000 |
| 2025-11-11 | 4.420 | 4.525 | 4.420 | 4.440 | 4.440 | 143,000 |
| 2025-11-10 | 4.410 | 4.450 | 4.350 | 4.425 | 4.425 | 237,000 |
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.