Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.500 | 3.550 | 3.360 | 3.425 | 3.115 | 316,000 |
| 2024-11-27 | 3.455 | 3.635 | 3.300 | 3.440 | 3.129 | 505,000 |
| 2024-11-26 | 3.470 | 3.540 | 3.365 | 3.415 | 3.106 | 918,000 |
| 2024-11-25 | 3.595 | 3.610 | 3.480 | 3.545 | 3.224 | 417,000 |
| 2024-11-22 | 3.470 | 3.645 | 3.445 | 3.575 | 3.252 | 878,000 |
| 2024-11-21 | 3.455 | 3.590 | 3.400 | 3.465 | 3.152 | 552,000 |
| 2024-11-20 | 3.425 | 3.490 | 3.400 | 3.450 | 3.138 | 431,000 |
| 2024-11-19 | 3.515 | 3.515 | 3.330 | 3.390 | 3.083 | 802,000 |
| 2024-11-18 | 3.570 | 3.660 | 3.400 | 3.515 | 3.197 | 1,194,000 |
| 2024-11-15 | 3.520 | 3.615 | 3.415 | 3.615 | 3.288 | 1,069,000 |
| 2024-11-14 | 3.480 | 3.525 | 3.470 | 3.510 | 3.193 | 490,000 |
| 2024-11-13 | 3.445 | 3.465 | 3.395 | 3.455 | 3.143 | 264,000 |
| 2024-11-12 | 3.400 | 3.500 | 3.250 | 3.420 | 3.111 | 1,120,000 |
| 2024-11-11 | 3.320 | 3.425 | 3.305 | 3.400 | 3.093 | 725,000 |
| 2024-11-08 | 3.235 | 3.370 | 3.150 | 3.270 | 2.974 | 531,000 |
| 2024-11-07 | 3.205 | 3.290 | 3.205 | 3.290 | 2.992 | 162,000 |
| 2024-11-06 | 3.160 | 3.285 | 3.160 | 3.225 | 2.933 | 228,000 |
| 2024-11-05 | 3.185 | 3.235 | 3.180 | 3.215 | 2.924 | 300,000 |
| 2024-11-02 | 3.260 | 3.260 | 3.145 | 3.185 | 2.897 | 123,000 |
| 2024-11-01 | 3.185 | 3.270 | 3.185 | 3.235 | 2.942 | 142,000 |
| 2024-10-31 | 3.196 | 3.210 | 3.152 | 3.208 | 2.918 | 172,000 |
| 2024-10-30 | 3.190 | 3.210 | 3.168 | 3.190 | 2.902 | 249,000 |
| 2024-10-29 | 3.116 | 3.220 | 3.092 | 3.188 | 2.900 | 496,000 |
| 2024-10-28 | 3.184 | 3.184 | 3.090 | 3.114 | 2.832 | 454,000 |
| 2024-10-25 | 3.140 | 3.194 | 3.120 | 3.184 | 2.896 | 344,000 |
| 2024-10-24 | 3.168 | 3.220 | 3.102 | 3.140 | 2.856 | 603,000 |
| 2024-10-23 | 3.104 | 3.162 | 3.080 | 3.162 | 2.876 | 1,075,000 |
| 2024-10-22 | 3.138 | 3.150 | 3.068 | 3.124 | 2.842 | 241,000 |
| 2024-10-21 | 3.110 | 3.172 | 3.110 | 3.164 | 2.878 | 148,000 |
| 2024-10-18 | 3.190 | 3.190 | 3.130 | 3.150 | 2.865 | 593,000 |
| 2024-10-17 | 3.196 | 3.202 | 3.162 | 3.162 | 2.876 | 262,000 |
| 2024-10-16 | 3.134 | 3.218 | 3.134 | 3.188 | 2.900 | 732,000 |
| 2024-10-15 | 3.146 | 3.150 | 3.112 | 3.146 | 2.862 | 483,000 |
| 2024-10-14 | 3.090 | 3.172 | 3.072 | 3.142 | 2.858 | 333,000 |
| 2024-10-11 | 3.176 | 3.176 | 3.078 | 3.078 | 2.800 | 122,000 |
| 2024-10-10 | 3.210 | 3.210 | 3.096 | 3.096 | 2.816 | 241,000 |
| 2024-10-09 | 3.094 | 3.150 | 3.094 | 3.150 | 2.865 | 190,000 |
| 2024-10-08 | 3.124 | 3.132 | 3.080 | 3.120 | 2.838 | 200,000 |
| 2024-10-07 | 3.066 | 3.164 | 3.028 | 3.094 | 2.814 | 873,000 |
| 2024-10-04 | 3.070 | 3.110 | 2.996 | 3.052 | 2.776 | 1,351,000 |
| 2024-10-03 | 3.056 | 3.086 | 3.034 | 3.070 | 2.792 | 262,000 |
| 2024-10-02 | 3.042 | 3.074 | 3.002 | 3.034 | 2.760 | 191,000 |
| 2024-10-01 | 3.034 | 3.106 | 2.980 | 3.032 | 2.758 | 615,000 |
| 2024-09-30 | 3.024 | 3.050 | 2.956 | 3.016 | 2.743 | 717,000 |
| 2024-09-27 | 3.016 | 3.046 | 2.994 | 3.024 | 2.751 | 170,000 |
| 2024-09-26 | 2.984 | 3.048 | 2.980 | 2.994 | 2.723 | 467,000 |
| 2024-09-25 | 3.028 | 3.034 | 2.984 | 2.996 | 2.725 | 291,000 |
| 2024-09-24 | 3.018 | 3.030 | 2.964 | 3.026 | 2.752 | 262,000 |
| 2024-09-23 | 3.018 | 3.038 | 2.982 | 3.002 | 2.731 | 187,000 |
| 2024-09-20 | 3.010 | 3.026 | 2.976 | 3.020 | 2.747 | 129,000 |
| 2024-09-19 | 2.998 | 3.038 | 2.972 | 3.004 | 2.732 | 187,000 |
| 2024-09-18 | 3.010 | 3.010 | 2.976 | 2.990 | 2.720 | 60,000 |
| 2024-09-17 | 2.934 | 3.070 | 2.846 | 3.000 | 2.729 | 965,000 |
| 2024-09-16 | 2.874 | 3.030 | 2.838 | 2.976 | 2.707 | 543,000 |
| 2024-09-13 | 2.974 | 2.998 | 2.778 | 2.922 | 2.658 | 1,574,000 |
| 2024-09-12 | 3.032 | 3.032 | 2.928 | 2.976 | 2.707 | 228,000 |
| 2024-09-11 | 2.952 | 3.030 | 2.932 | 3.002 | 2.731 | 247,000 |
| 2024-09-10 | 2.996 | 3.010 | 2.952 | 2.952 | 2.685 | 174,000 |
| 2024-09-09 | 2.908 | 3.000 | 2.908 | 2.950 | 2.683 | 151,000 |
| 2024-09-06 | 2.894 | 2.970 | 2.894 | 2.958 | 2.691 | 63,000 |
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.