Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.300	14.850	14.300	14.700	14.700	59,000
2026-10-16	14.000	14.550	13.850	14.200	14.200	150,000
2026-10-15	14.100	14.150	13.900	14.000	14.000	28,000
2026-10-14	14.500	14.500	14.100	14.300	14.300	50,000
2026-10-13	14.650	14.950	14.300	14.450	14.450	121,000
2026-10-12	15.000	15.000	14.250	14.450	14.450	104,000
2026-10-09	15.050	15.050	14.850	14.950	14.950	8,000
2026-10-08	14.950	15.100	14.900	14.950	14.950	11,000
2026-10-07	14.900	15.150	14.900	15.100	15.100	6,000
2026-10-06	15.150	15.200	14.800	15.100	15.100	33,000
2026-10-05	15.500	17.200	14.600	14.800	14.800	694,000
2026-10-02	16.000	16.050	15.800	16.050	16.050	45,000
2026-10-01	16.800	17.250	16.050	16.600	16.600	223,000
2026-09-30	16.800	17.200	16.550	16.800	16.800	252,000
2026-09-29	16.600	17.150	16.600	16.850	16.850	304,000
2026-09-28	16.300	16.700	16.250	16.450	16.450	40,000
2026-09-25	16.550	17.100	16.300	16.300	16.300	405,000
2026-09-24	16.700	16.900	16.100	16.350	16.350	402,000
2026-09-23	16.800	17.150	16.300	16.800	16.800	214,000
2026-09-22	17.000	17.050	16.800	16.900	16.900	13,000
2026-09-21	16.600	17.150	16.550	17.150	17.150	161,000
2026-09-18	16.850	16.850	16.350	16.400	16.400	75,000
2026-09-17	16.600	17.300	16.350	16.650	16.650	320,000
2026-09-16	16.900	16.900	16.600	16.600	16.600	13,000
2026-09-15	16.800	17.350	16.500	16.500	16.500	354,000
2026-09-14	16.250	16.850	16.250	16.500	16.500	179,000
2026-09-11	17.000	17.600	16.450	16.800	16.800	493,000
2026-09-10	16.950	17.400	16.500	17.050	17.050	1,038,000
2026-09-09	15.850	16.900	15.850	15.950	15.950	1,393,000
2026-09-08	15.200	16.300	15.200	15.600	15.600	2,606,000
2026-09-07	15.000	16.050	14.800	15.050	15.050	1,403,000
2026-09-04	14.900	15.750	14.850	15.200	15.200	743,000
2026-09-03	14.750	15.550	14.750	14.950	14.950	587,000
2026-09-02	15.000	15.950	14.750	15.150	15.150	842,000
2026-09-01	15.800	16.000	14.400	14.700	14.700	900,000
2026-08-31	14.750	16.350	14.750	15.350	15.350	1,572,000
2026-08-28	15.000	15.600	14.550	14.750	14.750	218,000
2026-08-27	14.850	15.650	14.600	15.050	15.050	2,705,000
2026-08-26	14.600	15.300	13.950	13.950	13.950	498,000
2026-08-25	13.900	15.000	13.750	13.850	13.850	279,000
2026-08-24	13.750	14.350	13.450	13.700	13.700	705,000
2026-08-21	12.850	13.950	12.800	13.900	13.900	226,000
2026-08-20	13.150	13.300	12.200	12.600	12.600	1,339,000
2026-08-19	12.700	13.700	12.350	13.050	13.050	2,540,000
2026-08-18	12.550	12.700	12.100	12.300	12.300	195,000
2026-08-17	12.050	12.850	11.850	12.350	12.350	1,098,000
2026-08-14	12.000	12.300	12.000	12.050	12.050	113,000
2026-08-13	13.300	13.400	12.250	12.700	12.700	546,000
2026-08-12	13.300	13.600	13.050	13.050	13.050	213,000
2026-08-11	13.100	13.500	12.850	13.200	13.200	493,000
2026-08-10	12.950	13.500	12.550	12.600	12.600	205,000
2026-08-07	13.300	13.300	12.900	13.150	13.150	46,000
2026-08-06	12.450	13.850	12.450	12.850	12.850	143,000
2026-08-05	11.850	12.450	11.850	12.350	12.350	27,000
2026-08-04	11.800	11.900	11.400	11.900	11.900	105,000
2026-08-03	11.750	12.150	11.300	11.950	11.950	179,000
2026-07-31	11.650	12.450	11.300	11.750	11.750	91,000
2026-07-30	11.550	12.050	11.400	11.400	11.400	40,000
2026-07-29	11.300	11.700	11.300	11.650	11.650	22,000
2026-07-28	11.350	11.350	11.100	11.300	11.300	10,000

Page 1 of 5 · 254 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.