Stavropolenergosbyt Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.885 | 3.915 | 3.850 | 3.885 | 3.885 | 773,800 |
| 2026-10-16 | 3.870 | 3.890 | 3.800 | 3.880 | 3.880 | 181,270 |
| 2026-10-15 | 3.840 | 3.875 | 3.820 | 3.860 | 3.860 | 40,900 |
| 2026-10-14 | 3.915 | 3.915 | 3.800 | 3.845 | 3.845 | 164,590 |
| 2026-10-13 | 3.900 | 3.965 | 3.860 | 3.955 | 3.955 | 546,710 |
| 2026-10-12 | 3.920 | 3.980 | 3.850 | 3.910 | 3.910 | 122,840 |
| 2026-10-09 | 3.890 | 3.900 | 3.860 | 3.895 | 3.895 | 72,090 |
| 2026-10-08 | 3.885 | 3.910 | 3.870 | 3.885 | 3.885 | 29,880 |
| 2026-10-07 | 3.920 | 3.980 | 3.870 | 3.900 | 3.900 | 55,450 |
| 2026-10-06 | 3.925 | 3.995 | 3.850 | 3.925 | 3.925 | 497,980 |
| 2026-10-05 | 3.900 | 3.925 | 3.825 | 3.870 | 3.870 | 373,730 |
| 2026-10-02 | 3.795 | 3.920 | 3.795 | 3.855 | 3.855 | 227,060 |
| 2026-10-01 | 3.820 | 3.940 | 3.770 | 3.855 | 3.855 | 413,790 |
| 2026-09-30 | 3.825 | 3.905 | 3.775 | 3.840 | 3.840 | 921,000 |
| 2026-09-29 | 3.890 | 4.025 | 3.825 | 3.975 | 3.975 | 1,797,000 |
| 2026-09-28 | 3.880 | 4.100 | 3.860 | 3.990 | 3.990 | 3,420,000 |
| 2026-09-25 | 3.915 | 3.945 | 3.725 | 3.875 | 3.875 | 438,000 |
| 2026-09-24 | 3.955 | 3.985 | 3.820 | 3.885 | 3.885 | 1,097,000 |
| 2026-09-23 | 3.930 | 4.015 | 3.895 | 3.965 | 3.965 | 706,000 |
| 2026-09-22 | 3.925 | 3.955 | 3.855 | 3.945 | 3.945 | 906,000 |
| 2026-09-21 | 3.850 | 3.935 | 3.810 | 3.935 | 3.935 | 1,775,000 |
| 2026-09-18 | 3.835 | 3.925 | 3.805 | 3.880 | 3.880 | 1,130,000 |
| 2026-09-17 | 3.790 | 3.930 | 3.695 | 3.745 | 3.745 | 4,406,000 |
| 2026-09-16 | 3.825 | 3.930 | 3.755 | 3.785 | 3.785 | 1,485,000 |
| 2026-09-15 | 3.940 | 3.975 | 3.735 | 3.920 | 3.920 | 2,947,000 |
| 2026-09-14 | 3.925 | 3.985 | 3.880 | 3.905 | 3.905 | 435,000 |
| 2026-09-11 | 3.980 | 4.020 | 3.855 | 3.915 | 3.915 | 281,000 |
| 2026-09-10 | 3.950 | 4.060 | 3.870 | 3.920 | 3.920 | 1,845,000 |
| 2026-09-09 | 3.980 | 4.120 | 3.900 | 3.960 | 3.960 | 2,108,000 |
| 2026-09-08 | 4.085 | 4.440 | 3.950 | 4.095 | 4.095 | 3,209,000 |
| 2026-09-07 | 3.660 | 4.190 | 3.610 | 3.820 | 3.820 | 1,261,000 |
| 2026-09-04 | 3.680 | 3.730 | 3.660 | 3.690 | 3.690 | 166,000 |
| 2026-09-03 | 3.635 | 3.695 | 3.615 | 3.680 | 3.680 | 135,000 |
| 2026-09-02 | 3.705 | 3.720 | 3.600 | 3.610 | 3.610 | 145,000 |
| 2026-09-01 | 3.645 | 3.735 | 3.645 | 3.680 | 3.680 | 126,000 |
| 2026-08-31 | 3.635 | 3.800 | 3.565 | 3.735 | 3.735 | 519,000 |
| 2026-08-28 | 3.565 | 3.635 | 3.560 | 3.630 | 3.630 | 126,000 |
| 2026-08-27 | 3.595 | 3.795 | 3.530 | 3.560 | 3.560 | 1,079,000 |
| 2026-08-26 | 3.625 | 3.650 | 3.550 | 3.595 | 3.595 | 126,000 |
| 2026-08-25 | 3.730 | 3.860 | 3.610 | 3.660 | 3.660 | 684,000 |
| 2026-08-24 | 3.795 | 3.870 | 3.665 | 3.685 | 3.685 | 395,000 |
| 2026-08-21 | 3.915 | 3.915 | 3.730 | 3.775 | 3.775 | 415,000 |
| 2026-08-20 | 3.980 | 3.980 | 3.710 | 3.800 | 3.800 | 1,128,000 |
| 2026-08-19 | 3.675 | 4.000 | 3.635 | 3.700 | 3.700 | 1,458,000 |
| 2026-08-18 | 3.575 | 3.890 | 3.540 | 3.590 | 3.590 | 739,000 |
| 2026-08-17 | 3.710 | 3.710 | 3.430 | 3.450 | 3.450 | 724,000 |
| 2026-08-14 | 3.725 | 3.840 | 3.530 | 3.620 | 3.620 | 515,000 |
| 2026-08-13 | 3.900 | 3.900 | 3.735 | 3.780 | 3.780 | 599,000 |
| 2026-08-12 | 3.990 | 4.050 | 3.910 | 3.945 | 3.945 | 386,000 |
| 2026-08-11 | 3.840 | 4.015 | 3.725 | 3.775 | 3.775 | 1,857,000 |
| 2026-08-10 | 3.715 | 3.980 | 3.715 | 3.905 | 3.905 | 1,341,000 |
| 2026-08-07 | 3.700 | 3.780 | 3.700 | 3.720 | 3.720 | 141,000 |
| 2026-08-06 | 3.780 | 3.800 | 3.705 | 3.725 | 3.725 | 195,000 |
| 2026-08-05 | 3.650 | 3.900 | 3.640 | 3.775 | 3.775 | 917,000 |
| 2026-08-04 | 3.870 | 3.870 | 3.575 | 3.765 | 3.765 | 1,752,000 |
| 2026-08-03 | 3.675 | 3.870 | 3.635 | 3.780 | 3.780 | 855,000 |
| 2026-07-31 | 3.585 | 3.710 | 3.585 | 3.685 | 3.685 | 111,000 |
| 2026-07-30 | 3.650 | 3.785 | 3.495 | 3.575 | 3.575 | 698,000 |
| 2026-07-29 | 3.590 | 3.775 | 3.585 | 3.660 | 3.660 | 880,000 |
| 2026-07-28 | 3.560 | 3.900 | 3.505 | 3.545 | 3.545 | 1,471,000 |
Page 1 of 22 · 1,271 trading daysOlder →
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.