Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.830 | 4.990 | 4.775 | 4.815 | 4.380 | 428,000 |
| 2025-05-21 | 4.820 | 4.875 | 4.765 | 4.825 | 4.389 | 463,000 |
| 2025-05-20 | 4.795 | 4.845 | 4.710 | 4.800 | 4.366 | 420,000 |
| 2025-05-19 | 4.575 | 4.825 | 4.560 | 4.780 | 4.348 | 987,000 |
| 2025-05-16 | 4.695 | 4.700 | 4.405 | 4.515 | 4.107 | 344,000 |
| 2025-05-15 | 4.720 | 4.870 | 4.470 | 4.610 | 4.193 | 785,000 |
| 2025-05-14 | 4.570 | 4.825 | 4.480 | 4.720 | 4.293 | 1,715,000 |
| 2025-05-13 | 5.135 | 5.340 | 4.280 | 4.570 | 4.157 | 3,526,000 |
| 2025-05-12 | 4.940 | 5.155 | 4.890 | 5.130 | 4.666 | 1,137,000 |
| 2025-05-08 | 4.815 | 5.050 | 4.815 | 4.875 | 4.434 | 615,000 |
| 2025-05-07 | 4.655 | 4.830 | 4.525 | 4.785 | 4.352 | 454,000 |
| 2025-05-06 | 4.850 | 4.860 | 4.710 | 4.750 | 4.320 | 331,000 |
| 2025-05-05 | 4.800 | 4.820 | 4.515 | 4.800 | 4.366 | 381,000 |
| 2025-05-02 | 4.850 | 4.885 | 4.605 | 4.755 | 4.325 | 259,000 |
| 2025-04-30 | 4.735 | 4.865 | 4.580 | 4.800 | 4.366 | 408,000 |
| 2025-04-29 | 4.865 | 4.875 | 4.730 | 4.780 | 4.348 | 204,000 |
| 2025-04-28 | 4.730 | 4.865 | 4.730 | 4.825 | 4.389 | 299,000 |
| 2025-04-25 | 4.590 | 4.840 | 4.550 | 4.755 | 4.325 | 475,000 |
| 2025-04-24 | 4.500 | 4.680 | 4.500 | 4.675 | 4.252 | 413,000 |
| 2025-04-23 | 4.550 | 4.550 | 4.360 | 4.520 | 4.111 | 145,000 |
| 2025-04-22 | 4.575 | 4.650 | 4.275 | 4.475 | 4.070 | 601,000 |
| 2025-04-21 | 4.545 | 4.625 | 4.535 | 4.555 | 4.143 | 124,000 |
| 2025-04-18 | 4.490 | 4.535 | 4.460 | 4.535 | 4.125 | 50,000 |
| 2025-04-17 | 4.525 | 4.540 | 4.490 | 4.530 | 4.120 | 33,000 |
| 2025-04-16 | 4.540 | 4.550 | 4.465 | 4.525 | 4.116 | 47,000 |
| 2025-04-15 | 4.570 | 4.580 | 4.460 | 4.465 | 4.061 | 34,000 |
| 2025-04-14 | 4.550 | 4.550 | 4.465 | 4.515 | 4.107 | 71,000 |
| 2025-04-11 | 4.385 | 4.570 | 4.385 | 4.550 | 4.139 | 123,000 |
| 2025-04-10 | 4.290 | 4.480 | 4.290 | 4.445 | 4.043 | 154,000 |
| 2025-04-09 | 4.365 | 4.480 | 4.165 | 4.250 | 3.866 | 461,000 |
| 2025-04-08 | 4.330 | 4.605 | 4.290 | 4.445 | 4.043 | 472,000 |
| 2025-04-07 | 4.285 | 4.335 | 4.070 | 4.330 | 3.938 | 559,000 |
| 2025-04-04 | 4.445 | 4.450 | 4.290 | 4.340 | 3.948 | 126,000 |
| 2025-04-03 | 4.330 | 4.675 | 4.330 | 4.430 | 4.029 | 940,000 |
| 2025-04-02 | 4.395 | 4.405 | 4.265 | 4.315 | 3.925 | 161,000 |
| 2025-04-01 | 4.320 | 4.430 | 4.310 | 4.395 | 3.998 | 211,000 |
| 2025-03-31 | 4.395 | 4.530 | 4.255 | 4.410 | 4.011 | 390,000 |
| 2025-03-28 | 4.260 | 4.470 | 4.215 | 4.320 | 3.929 | 553,000 |
| 2025-03-27 | 4.290 | 4.305 | 4.230 | 4.270 | 3.884 | 91,000 |
| 2025-03-26 | 4.210 | 4.310 | 4.195 | 4.285 | 3.898 | 246,000 |
| 2025-03-25 | 4.335 | 4.345 | 4.180 | 4.310 | 3.920 | 171,000 |
| 2025-03-24 | 4.285 | 4.425 | 4.225 | 4.330 | 3.938 | 849,000 |
| 2025-03-21 | 4.145 | 4.340 | 4.145 | 4.215 | 3.834 | 626,000 |
| 2025-03-20 | 4.125 | 4.190 | 4.125 | 4.150 | 3.775 | 167,000 |
| 2025-03-19 | 4.065 | 4.145 | 4.065 | 4.130 | 3.757 | 64,000 |
| 2025-03-18 | 4.110 | 4.130 | 4.100 | 4.110 | 3.738 | 42,000 |
| 2025-03-17 | 4.100 | 4.130 | 4.090 | 4.125 | 3.752 | 115,000 |
| 2025-03-14 | 4.095 | 4.100 | 4.025 | 4.095 | 3.725 | 158,000 |
| 2025-03-13 | 4.070 | 4.110 | 4.010 | 4.090 | 3.720 | 295,000 |
| 2025-03-12 | 4.105 | 4.115 | 4.070 | 4.075 | 3.706 | 150,000 |
| 2025-03-11 | 4.140 | 4.150 | 4.115 | 4.120 | 3.747 | 76,000 |
| 2025-03-10 | 4.110 | 4.155 | 4.105 | 4.140 | 3.766 | 86,000 |
| 2025-03-07 | 4.155 | 4.195 | 4.115 | 4.130 | 3.757 | 127,000 |
| 2025-03-06 | 4.135 | 4.170 | 4.080 | 4.130 | 3.757 | 167,000 |
| 2025-03-05 | 4.130 | 4.145 | 4.080 | 4.130 | 3.757 | 151,000 |
| 2025-03-04 | 4.175 | 4.175 | 4.100 | 4.120 | 3.747 | 75,000 |
| 2025-03-03 | 4.125 | 4.195 | 4.090 | 4.090 | 3.720 | 163,000 |
| 2025-02-28 | 4.095 | 4.210 | 4.000 | 4.110 | 3.738 | 883,000 |
| 2025-02-27 | 4.125 | 4.195 | 4.095 | 4.095 | 3.725 | 279,000 |
| 2025-02-26 | 4.140 | 4.200 | 4.120 | 4.125 | 3.752 | 240,000 |
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.