Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.800 | 13.880 | 13.460 | 13.800 | 13.800 | 25,000 |
| 2024-09-04 | 13.900 | 13.900 | 12.980 | 13.640 | 13.640 | 81,000 |
| 2024-09-03 | 13.260 | 14.720 | 13.260 | 13.580 | 13.580 | 120,000 |
| 2024-09-02 | 13.900 | 14.080 | 12.680 | 13.060 | 13.060 | 104,000 |
| 2024-08-30 | 14.220 | 14.560 | 13.740 | 14.040 | 14.040 | 31,000 |
| 2024-08-29 | 14.360 | 14.640 | 14.280 | 14.300 | 14.300 | 7,000 |
| 2024-08-28 | 14.380 | 15.300 | 14.360 | 14.400 | 14.400 | 71,000 |
| 2024-08-27 | 14.720 | 14.920 | 14.700 | 14.920 | 14.920 | 3,000 |
| 2024-08-26 | 14.680 | 15.340 | 14.680 | 14.820 | 14.820 | 18,000 |
| 2024-08-23 | 14.720 | 14.720 | 14.300 | 14.500 | 14.500 | 27,000 |
| 2024-08-22 | 15.260 | 15.280 | 15.000 | 15.000 | 15.000 | 43,000 |
| 2024-08-21 | 15.280 | 16.660 | 15.040 | 15.260 | 15.260 | 241,000 |
| 2024-08-20 | 15.260 | 15.760 | 15.260 | 15.500 | 15.500 | 44,000 |
| 2024-08-19 | 15.640 | 15.780 | 15.000 | 15.180 | 15.180 | 83,000 |
| 2024-08-16 | 15.180 | 15.800 | 14.840 | 15.500 | 15.500 | 78,000 |
| 2024-08-15 | 15.220 | 15.860 | 14.500 | 15.860 | 15.860 | 123,000 |
| 2024-08-14 | 15.520 | 15.560 | 15.220 | 15.240 | 15.240 | 69,000 |
| 2024-08-13 | 14.380 | 15.700 | 14.360 | 14.980 | 14.980 | 84,000 |
| 2024-08-12 | 14.520 | 14.520 | 14.260 | 14.480 | 14.480 | 19,000 |
| 2024-08-09 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 3,000 |
| 2024-08-08 | 14.500 | 14.580 | 14.400 | 14.400 | 14.400 | 10,000 |
| 2024-08-07 | 14.320 | 14.500 | 14.160 | 14.500 | 14.500 | 30,000 |
| 2024-08-06 | 14.700 | 14.700 | 14.360 | 14.520 | 14.520 | 31,000 |
| 2024-08-05 | 14.780 | 14.800 | 14.400 | 14.400 | 14.400 | 58,000 |
| 2024-08-02 | 15.080 | 15.300 | 14.760 | 14.900 | 14.900 | 50,000 |
| 2024-08-01 | 14.760 | 15.740 | 14.760 | 15.060 | 15.060 | 41,000 |
| 2024-07-31 | 15.080 | 15.200 | 14.820 | 15.040 | 15.040 | 41,000 |
| 2024-07-30 | 15.140 | 15.240 | 14.640 | 14.980 | 14.980 | 29,000 |
| 2024-07-29 | 15.240 | 15.240 | 14.180 | 15.060 | 15.060 | 70,000 |
| 2024-07-26 | 15.220 | 15.420 | 14.900 | 14.960 | 14.960 | 44,000 |
| 2024-07-25 | 15.140 | 15.420 | 15.060 | 15.300 | 15.300 | 27,000 |
| 2024-07-24 | 15.220 | 15.380 | 15.200 | 15.200 | 15.200 | 12,000 |
| 2024-07-23 | 15.280 | 15.560 | 15.140 | 15.200 | 15.200 | 10,000 |
| 2024-07-22 | 15.200 | 15.860 | 15.040 | 15.180 | 15.180 | 41,000 |
| 2024-07-19 | 14.960 | 15.540 | 14.760 | 15.260 | 15.260 | 83,000 |
| 2024-07-18 | 15.020 | 15.020 | 14.760 | 14.900 | 14.900 | 34,000 |
| 2024-07-17 | 15.000 | 15.960 | 15.000 | 15.040 | 15.040 | 62,000 |
| 2024-07-16 | 14.580 | 15.100 | 14.480 | 14.900 | 14.900 | 66,000 |
| 2024-07-15 | 15.300 | 15.380 | 14.820 | 15.100 | 15.100 | 53,000 |
| 2024-07-12 | 15.620 | 15.620 | 15.200 | 15.240 | 15.240 | 37,000 |
| 2024-07-11 | 16.060 | 16.800 | 15.080 | 15.720 | 15.720 | 339,000 |
| 2024-07-10 | 15.020 | 17.500 | 15.020 | 16.440 | 16.440 | 514,000 |
| 2024-07-09 | 16.060 | 16.060 | 15.040 | 15.080 | 15.080 | 33,000 |
| 2024-07-08 | 16.660 | 17.200 | 15.860 | 15.860 | 15.860 | 47,000 |
| 2024-07-05 | 17.320 | 17.320 | 16.640 | 16.640 | 16.640 | 16,000 |
| 2024-07-04 | 16.220 | 17.000 | 16.220 | 16.660 | 16.660 | 54,000 |
| 2024-07-03 | 15.980 | 17.500 | 15.980 | 16.660 | 16.660 | 228,000 |
| 2024-07-02 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 3,000 |
| 2024-07-01 | 15.780 | 16.080 | 15.680 | 15.980 | 15.980 | 15,000 |
| 2024-06-28 | 15.820 | 15.820 | 15.480 | 15.660 | 15.660 | 6,000 |
| 2024-06-27 | 16.300 | 16.300 | 15.620 | 15.720 | 15.720 | 15,000 |
| 2024-06-26 | 15.820 | 16.060 | 15.820 | 15.900 | 15.900 | 20,000 |
| 2024-06-25 | 16.080 | 16.080 | 15.800 | 15.800 | 15.800 | 4,000 |
| 2024-06-24 | 16.380 | 16.560 | 16.120 | 16.140 | 16.140 | 8,000 |
| 2024-06-21 | 17.260 | 17.520 | 16.360 | 16.360 | 16.360 | 88,000 |
| 2024-06-20 | 15.140 | 16.040 | 15.140 | 15.820 | 15.820 | 43,000 |
| 2024-06-19 | 15.280 | 15.600 | 15.000 | 15.160 | 15.160 | 46,000 |
| 2024-06-18 | 16.220 | 16.360 | 15.700 | 15.740 | 15.740 | 15,000 |
| 2024-06-17 | 16.640 | 16.880 | 16.140 | 16.160 | 16.160 | 20,000 |
| 2024-06-14 | 16.220 | 16.220 | 15.980 | 16.100 | 16.100 | 16,000 |
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.