StavropolEnergoSbyt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.730	0.732	0.720	0.732	0.732	44,000
2022-10-18	0.730	0.744	0.720	0.730	0.730	83,000
2022-10-17	0.743	0.744	0.726	0.740	0.740	23,000
2022-10-14	0.745	0.747	0.730	0.747	0.747	83,000
2022-10-13	0.694	0.820	0.694	0.747	0.747	817,000
2022-10-12	0.669	0.694	0.669	0.692	0.692	42,000
2022-10-11	0.692	0.692	0.672	0.691	0.691	18,000
2022-10-10	0.638	0.694	0.638	0.693	0.693	82,000
2022-10-07	0.688	0.688	0.631	0.677	0.677	35,000
2022-10-06	0.652	0.688	0.641	0.659	0.659	20,000
2022-10-05	0.650	0.660	0.644	0.652	0.652	14,000
2022-10-04	0.679	0.679	0.664	0.665	0.665	3,000
2022-10-03	0.631	0.669	0.616	0.669	0.669	35,000
2022-09-30	0.695	0.695	0.616	0.643	0.643	322,000
2022-09-29	0.620	0.720	0.620	0.654	0.654	265,000
2022-09-28	0.708	0.708	0.613	0.664	0.664	38,000
2022-09-27	0.690	0.690	0.614	0.651	0.651	74,000
2022-09-26	0.691	0.713	0.671	0.671	0.671	299,000
2022-09-23	0.769	0.777	0.703	0.705	0.705	129,000
2022-09-22	0.778	0.819	0.708	0.749	0.749	92,000
2022-09-21	0.731	0.773	0.696	0.763	0.763	375,000
2022-09-20	0.777	0.855	0.752	0.778	0.778	925,000
2022-09-19	0.800	0.800	0.760	0.795	0.795	455,000
2022-09-16	0.777	0.800	0.772	0.800	0.800	220,000
2022-09-15	0.778	0.778	0.756	0.777	0.777	117,000
2022-09-14	0.794	0.794	0.776	0.790	0.790	103,000
2022-09-13	0.792	0.795	0.792	0.794	0.794	30,000
2022-09-12	0.793	0.793	0.792	0.793	0.793	8,000
2022-09-09	0.777	0.795	0.777	0.793	0.793	8,000
2022-09-08	0.777	0.782	0.775	0.776	0.776	18,000
2022-09-07	0.776	0.776	0.775	0.776	0.776	25,000
2022-09-06	0.785	0.800	0.775	0.777	0.777	177,000
2022-09-05	0.771	0.810	0.771	0.790	0.790	70,000
2022-09-02	0.793	0.793	0.781	0.788	0.788	19,000
2022-09-01	0.790	0.792	0.775	0.780	0.780	55,000
2022-08-31	0.810	0.815	0.775	0.793	0.793	251,000
2022-08-30	0.765	0.830	0.739	0.808	0.808	1,591,000
2022-08-29	0.751	0.775	0.728	0.751	0.751	409,000
2022-08-26	0.688	0.775	0.687	0.770	0.770	783,000
2022-08-25	0.699	0.705	0.699	0.705	0.705	76,000
2022-08-24	0.690	0.694	0.680	0.686	0.686	86,000
2022-08-23	0.679	0.705	0.678	0.690	0.690	137,000
2022-08-22	0.680	0.696	0.680	0.689	0.689	117,000
2022-08-19	0.683	0.695	0.668	0.688	0.688	311,000
2022-08-18	0.686	0.700	0.682	0.697	0.697	31,000
2022-08-17	0.687	0.690	0.681	0.689	0.689	18,000
2022-08-16	0.700	0.700	0.662	0.698	0.698	382,000
2022-08-15	0.710	0.710	0.680	0.699	0.699	163,000
2022-08-12	0.710	0.725	0.706	0.713	0.713	32,000
2022-08-11	0.751	0.751	0.706	0.728	0.728	318,000
2022-08-10	0.673	0.770	0.672	0.751	0.751	1,181,000
2022-08-09	0.681	0.681	0.667	0.671	0.671	46,000
2022-08-08	0.684	0.700	0.661	0.681	0.681	428,000
2022-08-05	0.739	0.739	0.663	0.693	0.693	618,000
2022-08-04	0.775	0.895	0.719	0.721	0.721	2,923,000
2022-08-03	0.758	0.768	0.758	0.766	0.766	67,000
2022-08-02	0.754	0.761	0.754	0.759	0.759	35,000
2022-08-01	0.769	0.780	0.700	0.765	0.765	1,064,000
2022-07-29	0.776	0.776	0.759	0.765	0.765	65,000
2022-07-28	0.777	0.780	0.725	0.768	0.768	477,000

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.