Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.780 | 4.900 | 4.780 | 4.885 | 4.885 | 136,000 |
| 2025-08-14 | 4.785 | 4.860 | 4.785 | 4.820 | 4.820 | 283,000 |
| 2025-08-13 | 4.785 | 4.820 | 4.775 | 4.780 | 4.780 | 54,000 |
| 2025-08-12 | 4.850 | 4.850 | 4.775 | 4.800 | 4.800 | 222,000 |
| 2025-08-11 | 4.825 | 4.835 | 4.700 | 4.835 | 4.835 | 480,000 |
| 2025-08-08 | 4.835 | 4.835 | 4.760 | 4.800 | 4.800 | 236,000 |
| 2025-08-07 | 4.905 | 4.905 | 4.800 | 4.865 | 4.865 | 293,000 |
| 2025-08-06 | 4.910 | 4.925 | 4.800 | 4.855 | 4.855 | 172,000 |
| 2025-08-05 | 4.880 | 4.925 | 4.835 | 4.910 | 4.910 | 128,000 |
| 2025-08-04 | 4.630 | 4.865 | 4.620 | 4.830 | 4.830 | 533,000 |
| 2025-08-01 | 4.695 | 4.840 | 4.625 | 4.625 | 4.625 | 311,000 |
| 2025-07-31 | 4.690 | 4.745 | 4.600 | 4.720 | 4.720 | 280,000 |
| 2025-07-30 | 4.715 | 4.765 | 4.550 | 4.695 | 4.695 | 594,000 |
| 2025-07-29 | 4.925 | 4.945 | 4.480 | 4.770 | 4.770 | 1,796,000 |
| 2025-07-28 | 4.865 | 4.990 | 4.820 | 4.960 | 4.960 | 444,000 |
| 2025-07-25 | 4.900 | 4.950 | 4.820 | 4.860 | 4.860 | 351,000 |
| 2025-07-24 | 4.905 | 4.990 | 4.850 | 4.900 | 4.900 | 352,000 |
| 2025-07-23 | 5.175 | 5.175 | 4.850 | 4.950 | 4.950 | 2,415,000 |
| 2025-07-22 | 5.185 | 5.280 | 5.165 | 5.180 | 5.180 | 253,000 |
| 2025-07-21 | 5.250 | 5.250 | 5.130 | 5.230 | 5.230 | 259,000 |
| 2025-07-18 | 5.245 | 5.295 | 5.050 | 5.250 | 5.250 | 304,000 |
| 2025-07-17 | 5.200 | 5.265 | 5.150 | 5.150 | 5.150 | 324,000 |
| 2025-07-16 | 4.970 | 5.260 | 4.875 | 5.120 | 5.120 | 875,000 |
| 2025-07-15 | 4.720 | 4.900 | 4.620 | 4.885 | 4.885 | 250,000 |
| 2025-07-14 | 4.615 | 4.735 | 4.615 | 4.715 | 4.715 | 152,000 |
| 2025-07-11 | 4.700 | 4.745 | 4.600 | 4.615 | 4.615 | 196,000 |
| 2025-07-10 | 4.425 | 4.740 | 4.410 | 4.720 | 4.720 | 268,000 |
| 2025-07-09 | 4.595 | 4.595 | 4.350 | 4.425 | 4.425 | 503,000 |
| 2025-07-08 | 4.670 | 4.710 | 4.525 | 4.595 | 4.595 | 568,000 |
| 2025-07-07 | 4.715 | 4.765 | 4.605 | 4.635 | 4.635 | 561,000 |
| 2025-07-04 | 4.840 | 4.840 | 4.615 | 4.615 | 4.198 | 2,842,000 |
| 2025-07-03 | 5.150 | 5.270 | 5.090 | 5.200 | 4.730 | 1,864,000 |
| 2025-07-02 | 5.140 | 5.255 | 5.025 | 5.110 | 4.648 | 881,000 |
| 2025-07-01 | 4.925 | 5.135 | 4.920 | 5.130 | 4.666 | 444,000 |
| 2025-06-30 | 4.830 | 4.900 | 4.690 | 4.895 | 4.452 | 330,000 |
| 2025-06-27 | 4.900 | 4.950 | 4.720 | 4.735 | 4.307 | 430,000 |
| 2025-06-26 | 5.000 | 5.015 | 4.705 | 4.905 | 4.461 | 670,000 |
| 2025-06-25 | 4.995 | 5.025 | 4.830 | 5.020 | 4.566 | 456,000 |
| 2025-06-24 | 5.020 | 5.045 | 4.955 | 4.965 | 4.516 | 171,000 |
| 2025-06-23 | 5.045 | 5.080 | 4.940 | 5.020 | 4.566 | 204,000 |
| 2025-06-20 | 5.085 | 5.085 | 4.970 | 5.000 | 4.548 | 98,000 |
| 2025-06-19 | 5.110 | 5.110 | 5.000 | 5.015 | 4.561 | 169,000 |
| 2025-06-18 | 5.160 | 5.185 | 5.105 | 5.110 | 4.648 | 259,000 |
| 2025-06-17 | 5.150 | 5.185 | 5.105 | 5.150 | 4.684 | 130,000 |
| 2025-06-16 | 5.040 | 5.145 | 5.040 | 5.145 | 4.680 | 120,000 |
| 2025-06-13 | 5.095 | 5.120 | 5.050 | 5.120 | 4.657 | 112,000 |
| 2025-06-11 | 5.080 | 5.125 | 5.030 | 5.040 | 4.584 | 226,000 |
| 2025-06-10 | 5.015 | 5.125 | 5.000 | 5.040 | 4.584 | 183,000 |
| 2025-06-09 | 4.980 | 5.110 | 4.930 | 4.980 | 4.530 | 209,000 |
| 2025-06-06 | 5.030 | 5.090 | 4.875 | 4.900 | 4.457 | 316,000 |
| 2025-06-05 | 5.030 | 5.040 | 4.960 | 4.960 | 4.511 | 71,000 |
| 2025-06-04 | 4.925 | 5.020 | 4.920 | 4.940 | 4.493 | 118,000 |
| 2025-06-03 | 4.920 | 5.030 | 4.895 | 4.900 | 4.457 | 370,000 |
| 2025-06-02 | 4.795 | 4.915 | 4.795 | 4.880 | 4.439 | 49,000 |
| 2025-05-30 | 4.915 | 4.935 | 4.820 | 4.910 | 4.466 | 105,000 |
| 2025-05-29 | 4.880 | 4.930 | 4.815 | 4.920 | 4.475 | 168,000 |
| 2025-05-28 | 4.875 | 4.895 | 4.835 | 4.855 | 4.416 | 72,000 |
| 2025-05-27 | 4.760 | 4.950 | 4.685 | 4.860 | 4.421 | 298,000 |
| 2025-05-26 | 4.935 | 4.935 | 4.740 | 4.755 | 4.325 | 484,000 |
| 2025-05-23 | 4.805 | 4.885 | 4.805 | 4.855 | 4.416 | 46,000 |
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.