StavropolEnergoSbyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.653	0.654	0.641	0.652	0.652	52,000
2022-04-26	0.650	0.672	0.636	0.650	0.650	134,000
2022-04-25	0.668	0.668	0.640	0.650	0.650	73,000
2022-04-22	0.669	0.669	0.646	0.650	0.650	64,000
2022-04-21	0.630	0.670	0.630	0.669	0.669	224,000
2022-04-20	0.625	0.660	0.625	0.644	0.644	32,000
2022-04-19	0.620	0.655	0.614	0.643	0.643	113,000
2022-04-18	0.660	0.713	0.601	0.638	0.638	464,000
2022-04-15	0.665	0.698	0.631	0.660	0.660	442,000
2022-04-14	0.632	0.662	0.630	0.657	0.657	168,000
2022-04-13	0.648	0.656	0.631	0.648	0.648	92,000
2022-04-12	0.632	0.648	0.623	0.631	0.631	48,000
2022-04-11	0.630	0.645	0.619	0.638	0.638	144,000
2022-04-08	0.670	0.670	0.601	0.632	0.632	270,000
2022-04-07	0.656	0.696	0.623	0.660	0.660	315,000
2022-04-06	0.699	0.700	0.623	0.664	0.664	213,000
2022-04-05	0.652	0.725	0.633	0.677	0.677	225,000
2022-04-04	0.635	0.700	0.635	0.700	0.700	270,000
2022-04-01	0.599	0.677	0.591	0.650	0.650	517,000
2022-03-31	0.598	0.605	0.580	0.600	0.600	361,000
2022-03-30	0.493	0.600	0.493	0.584	0.584	389,000
2022-03-29	0.412	0.664	0.412	0.579	0.579	318,000
2022-03-28	0.505	0.605	0.430	0.560	0.560	38,000
2022-03-25	0.560	0.560	0.560	0.560	0.560	0
2022-03-24	0.560	0.560	0.560	0.560	0.560	0
2022-03-23	0.560	0.560	0.560	0.560	0.560	0
2022-03-22	0.560	0.560	0.560	0.560	0.560	0
2022-03-21	0.560	0.560	0.560	0.560	0.560	0
2022-03-18	0.560	0.560	0.560	0.560	0.560	0
2022-03-17	0.560	0.560	0.560	0.560	0.560	0
2022-03-16	0.560	0.560	0.560	0.560	0.560	0
2022-03-15	0.560	0.560	0.560	0.560	0.560	0
2022-03-14	0.560	0.560	0.560	0.560	0.560	0
2022-03-11	0.560	0.560	0.560	0.560	0.560	0
2022-03-10	0.560	0.560	0.560	0.560	0.560	0
2022-03-09	0.560	0.560	0.560	0.560	0.560	0
2022-03-04	0.560	0.560	0.560	0.560	0.560	0
2022-03-03	0.560	0.560	0.560	0.560	0.560	0
2022-03-02	0.560	0.560	0.560	0.560	0.560	0
2022-03-01	0.560	0.560	0.560	0.560	0.560	0
2022-02-28	0.560	0.560	0.560	0.560	0.560	0
2022-02-25	0.425	0.664	0.408	0.560	0.560	148,000
2022-02-24	0.425	0.657	0.425	0.489	0.489	372,000
2022-02-23	0.606	0.606	0.606	0.606	0.606	0
2022-02-22	0.525	0.615	0.525	0.606	0.606	318,000
2022-02-21	0.611	0.639	0.566	0.597	0.597	286,000
2022-02-18	0.641	0.651	0.636	0.636	0.636	194,000
2022-02-17	0.642	0.659	0.642	0.642	0.642	60,000
2022-02-16	0.642	0.670	0.641	0.649	0.649	115,000
2022-02-15	0.638	0.651	0.638	0.644	0.644	315,000
2022-02-14	0.650	0.670	0.641	0.641	0.641	65,000
2022-02-11	0.643	0.654	0.642	0.646	0.646	74,000
2022-02-10	0.660	0.662	0.638	0.654	0.654	546,000
2022-02-09	0.686	0.686	0.650	0.655	0.655	530,000
2022-02-08	0.686	0.686	0.640	0.666	0.666	328,000
2022-02-07	0.654	0.675	0.654	0.670	0.670	28,000
2022-02-04	0.679	0.679	0.665	0.668	0.668	59,000
2022-02-03	0.667	0.667	0.667	0.667	0.667	57,000
2022-02-02	0.693	0.697	0.670	0.675	0.675	87,000
2022-02-01	0.685	0.687	0.675	0.675	0.675	100,000

← NewerPage 20 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.