Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.150 | 4.180 | 4.105 | 4.140 | 3.766 | 155,000 |
| 2025-02-24 | 4.090 | 4.305 | 4.025 | 4.120 | 3.747 | 852,000 |
| 2025-02-21 | 4.085 | 4.085 | 4.010 | 4.060 | 3.693 | 200,000 |
| 2025-02-20 | 4.080 | 4.130 | 4.080 | 4.085 | 3.716 | 95,000 |
| 2025-02-19 | 4.070 | 4.150 | 4.025 | 4.100 | 3.729 | 232,000 |
| 2025-02-18 | 4.105 | 4.115 | 4.070 | 4.070 | 3.702 | 239,000 |
| 2025-02-17 | 4.050 | 4.190 | 3.910 | 4.085 | 3.716 | 573,000 |
| 2025-02-14 | 4.065 | 4.165 | 4.050 | 4.075 | 3.706 | 497,000 |
| 2025-02-13 | 4.190 | 4.190 | 4.005 | 4.065 | 3.697 | 838,000 |
| 2025-02-12 | 4.100 | 4.105 | 4.055 | 4.090 | 3.720 | 119,000 |
| 2025-02-11 | 4.100 | 4.110 | 4.005 | 4.075 | 3.706 | 606,000 |
| 2025-02-10 | 4.190 | 4.195 | 4.105 | 4.110 | 3.738 | 162,000 |
| 2025-02-07 | 4.160 | 4.200 | 4.140 | 4.145 | 3.770 | 310,000 |
| 2025-02-06 | 4.100 | 4.165 | 4.100 | 4.160 | 3.784 | 117,000 |
| 2025-02-05 | 4.090 | 4.140 | 4.090 | 4.095 | 3.725 | 267,000 |
| 2025-02-04 | 4.075 | 4.145 | 4.070 | 4.130 | 3.757 | 158,000 |
| 2025-02-03 | 4.115 | 4.155 | 4.065 | 4.075 | 3.706 | 386,000 |
| 2025-01-31 | 4.160 | 4.175 | 4.125 | 4.125 | 3.752 | 145,000 |
| 2025-01-30 | 4.175 | 4.200 | 4.155 | 4.165 | 3.788 | 287,000 |
| 2025-01-29 | 4.145 | 4.175 | 4.120 | 4.155 | 3.779 | 154,000 |
| 2025-01-28 | 4.190 | 4.190 | 4.055 | 4.135 | 3.761 | 696,000 |
| 2025-01-27 | 4.240 | 4.250 | 4.105 | 4.145 | 3.770 | 374,000 |
| 2025-01-24 | 4.285 | 4.350 | 4.110 | 4.230 | 3.847 | 650,000 |
| 2025-01-23 | 4.310 | 4.330 | 4.225 | 4.270 | 3.884 | 242,000 |
| 2025-01-22 | 4.275 | 4.370 | 4.220 | 4.315 | 3.925 | 534,000 |
| 2025-01-21 | 4.210 | 4.275 | 4.055 | 4.260 | 3.875 | 1,033,000 |
| 2025-01-20 | 4.230 | 4.430 | 4.175 | 4.195 | 3.816 | 798,000 |
| 2025-01-17 | 4.110 | 4.405 | 4.110 | 4.225 | 3.843 | 1,938,000 |
| 2025-01-16 | 4.580 | 4.580 | 4.325 | 4.410 | 4.011 | 1,652,000 |
| 2025-01-15 | 4.630 | 4.630 | 4.390 | 4.475 | 4.070 | 2,118,000 |
| 2025-01-14 | 4.325 | 4.630 | 4.320 | 4.630 | 4.211 | 1,212,000 |
| 2025-01-13 | 4.240 | 4.450 | 4.135 | 4.325 | 3.934 | 1,897,000 |
| 2025-01-10 | 3.900 | 4.700 | 3.845 | 4.140 | 3.766 | 4,492,000 |
| 2025-01-09 | 4.095 | 4.755 | 3.805 | 3.900 | 3.547 | 7,529,000 |
| 2025-01-08 | 3.870 | 4.105 | 3.820 | 3.980 | 3.620 | 876,000 |
| 2025-01-06 | 3.835 | 3.985 | 3.750 | 3.865 | 3.515 | 916,000 |
| 2025-01-03 | 3.750 | 3.835 | 3.725 | 3.770 | 3.429 | 177,000 |
| 2024-12-30 | 3.690 | 3.870 | 3.690 | 3.775 | 3.434 | 398,000 |
| 2024-12-28 | 3.755 | 3.765 | 3.675 | 3.750 | 3.411 | 175,000 |
| 2024-12-27 | 3.750 | 3.760 | 3.525 | 3.670 | 3.338 | 1,039,000 |
| 2024-12-26 | 3.775 | 3.875 | 3.720 | 3.760 | 3.420 | 511,000 |
| 2024-12-25 | 3.705 | 3.800 | 3.685 | 3.775 | 3.434 | 354,000 |
| 2024-12-24 | 3.610 | 3.775 | 3.610 | 3.705 | 3.370 | 325,000 |
| 2024-12-23 | 3.760 | 3.770 | 3.585 | 3.645 | 3.315 | 781,000 |
| 2024-12-20 | 3.595 | 3.695 | 3.540 | 3.655 | 3.324 | 792,000 |
| 2024-12-19 | 3.580 | 3.615 | 3.530 | 3.590 | 3.265 | 113,000 |
| 2024-12-18 | 3.600 | 3.620 | 3.540 | 3.580 | 3.256 | 204,000 |
| 2024-12-17 | 3.515 | 3.595 | 3.400 | 3.550 | 3.229 | 541,000 |
| 2024-12-16 | 3.545 | 3.620 | 3.545 | 3.545 | 3.224 | 700,000 |
| 2024-12-13 | 3.635 | 3.635 | 3.460 | 3.545 | 3.224 | 416,000 |
| 2024-12-12 | 3.640 | 3.650 | 3.560 | 3.570 | 3.247 | 257,000 |
| 2024-12-11 | 3.630 | 3.640 | 3.545 | 3.625 | 3.297 | 631,000 |
| 2024-12-10 | 3.550 | 3.630 | 3.510 | 3.630 | 3.302 | 736,000 |
| 2024-12-09 | 3.500 | 3.620 | 3.500 | 3.550 | 3.229 | 600,000 |
| 2024-12-06 | 3.400 | 3.515 | 3.400 | 3.490 | 3.174 | 313,000 |
| 2024-12-05 | 3.380 | 3.495 | 3.365 | 3.420 | 3.111 | 434,000 |
| 2024-12-04 | 3.450 | 3.485 | 3.350 | 3.395 | 3.088 | 426,000 |
| 2024-12-03 | 3.400 | 3.435 | 3.370 | 3.405 | 3.097 | 218,000 |
| 2024-12-02 | 3.430 | 3.455 | 3.370 | 3.385 | 3.079 | 694,000 |
| 2024-11-29 | 3.410 | 3.490 | 3.340 | 3.430 | 3.120 | 713,000 |
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.