Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.395 | 4.395 | 4.335 | 4.380 | 4.380 | 154,000 |
| 2025-11-06 | 4.355 | 4.370 | 4.275 | 4.370 | 4.370 | 237,000 |
| 2025-11-05 | 4.390 | 4.390 | 4.295 | 4.320 | 4.320 | 75,000 |
| 2025-11-03 | 4.355 | 4.375 | 4.330 | 4.365 | 4.365 | 130,000 |
| 2025-11-01 | 4.310 | 4.360 | 4.310 | 4.340 | 4.340 | 93,000 |
| 2025-10-31 | 4.320 | 4.365 | 4.320 | 4.350 | 4.350 | 127,000 |
| 2025-10-30 | 4.265 | 4.360 | 4.260 | 4.330 | 4.330 | 268,000 |
| 2025-10-29 | 4.275 | 4.315 | 4.250 | 4.290 | 4.290 | 267,000 |
| 2025-10-28 | 4.320 | 4.335 | 4.230 | 4.310 | 4.310 | 243,000 |
| 2025-10-27 | 4.310 | 4.335 | 4.250 | 4.305 | 4.305 | 170,000 |
| 2025-10-24 | 4.295 | 4.320 | 4.280 | 4.285 | 4.285 | 145,000 |
| 2025-10-23 | 4.365 | 4.385 | 4.270 | 4.315 | 4.315 | 156,000 |
| 2025-10-22 | 4.400 | 4.400 | 4.360 | 4.375 | 4.375 | 135,000 |
| 2025-10-21 | 4.450 | 4.450 | 4.350 | 4.375 | 4.375 | 85,000 |
| 2025-10-20 | 4.440 | 4.500 | 4.345 | 4.450 | 4.450 | 198,000 |
| 2025-10-17 | 4.390 | 4.465 | 4.390 | 4.455 | 4.455 | 62,000 |
| 2025-10-16 | 4.395 | 4.455 | 4.380 | 4.430 | 4.430 | 172,000 |
| 2025-10-15 | 4.310 | 4.400 | 4.265 | 4.375 | 4.375 | 181,000 |
| 2025-10-14 | 4.345 | 4.440 | 4.300 | 4.340 | 4.340 | 126,000 |
| 2025-10-13 | 4.500 | 4.720 | 4.330 | 4.390 | 4.390 | 981,000 |
| 2025-10-10 | 4.520 | 4.585 | 4.395 | 4.485 | 4.485 | 516,000 |
| 2025-10-09 | 4.375 | 4.525 | 4.320 | 4.445 | 4.445 | 225,000 |
| 2025-10-08 | 4.480 | 4.540 | 4.360 | 4.370 | 4.370 | 333,000 |
| 2025-10-07 | 4.475 | 4.485 | 4.445 | 4.485 | 4.485 | 286,000 |
| 2025-10-06 | 4.315 | 4.445 | 4.300 | 4.420 | 4.420 | 266,000 |
| 2025-10-03 | 4.365 | 4.390 | 4.310 | 4.370 | 4.370 | 169,000 |
| 2025-10-02 | 4.575 | 4.585 | 4.220 | 4.355 | 4.355 | 1,159,000 |
| 2025-10-01 | 4.645 | 4.685 | 4.505 | 4.595 | 4.595 | 549,000 |
| 2025-09-30 | 4.575 | 4.675 | 4.505 | 4.620 | 4.620 | 183,000 |
| 2025-09-29 | 4.675 | 4.735 | 4.520 | 4.670 | 4.670 | 590,000 |
| 2025-09-26 | 4.695 | 4.715 | 4.605 | 4.680 | 4.680 | 362,000 |
| 2025-09-25 | 4.725 | 4.760 | 4.665 | 4.710 | 4.710 | 365,000 |
| 2025-09-24 | 4.725 | 4.765 | 4.650 | 4.745 | 4.745 | 653,000 |
| 2025-09-23 | 4.720 | 4.770 | 4.720 | 4.750 | 4.750 | 306,000 |
| 2025-09-22 | 4.850 | 4.850 | 4.660 | 4.715 | 4.715 | 219,000 |
| 2025-09-19 | 4.790 | 4.845 | 4.770 | 4.845 | 4.845 | 214,000 |
| 2025-09-18 | 4.765 | 4.800 | 4.715 | 4.760 | 4.760 | 123,000 |
| 2025-09-17 | 4.780 | 4.800 | 4.740 | 4.755 | 4.755 | 122,000 |
| 2025-09-16 | 4.790 | 4.800 | 4.755 | 4.770 | 4.770 | 77,000 |
| 2025-09-15 | 4.760 | 4.795 | 4.685 | 4.750 | 4.750 | 149,000 |
| 2025-09-12 | 4.750 | 4.780 | 4.695 | 4.740 | 4.740 | 173,000 |
| 2025-09-11 | 4.755 | 4.840 | 4.715 | 4.720 | 4.720 | 401,000 |
| 2025-09-10 | 4.770 | 4.775 | 4.730 | 4.750 | 4.750 | 174,000 |
| 2025-09-09 | 4.800 | 4.810 | 4.735 | 4.780 | 4.780 | 142,000 |
| 2025-09-08 | 4.790 | 4.895 | 4.750 | 4.815 | 4.815 | 429,000 |
| 2025-09-05 | 4.775 | 4.850 | 4.750 | 4.775 | 4.775 | 97,000 |
| 2025-09-04 | 4.840 | 4.850 | 4.715 | 4.755 | 4.755 | 246,000 |
| 2025-09-03 | 4.725 | 4.850 | 4.685 | 4.830 | 4.830 | 244,000 |
| 2025-09-02 | 4.760 | 4.810 | 4.710 | 4.720 | 4.720 | 120,000 |
| 2025-09-01 | 4.680 | 4.820 | 4.680 | 4.785 | 4.785 | 185,000 |
| 2025-08-29 | 4.755 | 4.895 | 4.675 | 4.700 | 4.700 | 393,000 |
| 2025-08-28 | 4.810 | 4.830 | 4.735 | 4.790 | 4.790 | 101,000 |
| 2025-08-27 | 4.735 | 4.830 | 4.730 | 4.800 | 4.800 | 158,000 |
| 2025-08-26 | 4.820 | 4.945 | 4.560 | 4.745 | 4.745 | 696,000 |
| 2025-08-25 | 4.920 | 4.935 | 4.810 | 4.815 | 4.815 | 163,000 |
| 2025-08-22 | 5.000 | 5.000 | 4.920 | 4.955 | 4.955 | 79,000 |
| 2025-08-21 | 5.010 | 5.065 | 5.000 | 5.000 | 5.000 | 315,000 |
| 2025-08-20 | 4.965 | 5.050 | 4.960 | 5.010 | 5.010 | 182,000 |
| 2025-08-19 | 4.890 | 5.020 | 4.890 | 4.940 | 4.940 | 454,000 |
| 2025-08-18 | 4.805 | 4.895 | 4.800 | 4.875 | 4.875 | 159,000 |
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.