Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 15.400 | 16.500 | 14.220 | 16.180 | 16.180 | 66,000 |
| 2024-06-11 | 16.720 | 16.980 | 16.720 | 16.860 | 16.860 | 4,000 |
| 2024-06-10 | 16.960 | 17.000 | 16.700 | 16.980 | 16.980 | 21,000 |
| 2024-06-07 | 16.660 | 17.000 | 16.460 | 16.980 | 16.980 | 19,000 |
| 2024-06-06 | 17.020 | 17.300 | 16.620 | 16.640 | 16.640 | 19,000 |
| 2024-06-05 | 17.080 | 17.200 | 16.320 | 16.720 | 16.720 | 117,000 |
| 2024-06-04 | 16.000 | 17.520 | 15.940 | 16.920 | 16.920 | 216,000 |
| 2024-06-03 | 15.620 | 15.900 | 14.420 | 15.500 | 15.500 | 162,000 |
| 2024-05-31 | 16.540 | 16.540 | 15.100 | 15.360 | 15.360 | 104,000 |
| 2024-05-30 | 16.460 | 16.980 | 16.460 | 16.940 | 16.940 | 21,000 |
| 2024-05-29 | 17.100 | 17.460 | 16.600 | 16.860 | 16.860 | 49,000 |
| 2024-05-28 | 16.420 | 17.940 | 16.120 | 17.420 | 17.420 | 80,000 |
| 2024-05-27 | 17.100 | 17.240 | 16.320 | 16.820 | 16.820 | 91,000 |
| 2024-05-24 | 18.040 | 18.360 | 16.800 | 17.100 | 17.100 | 75,000 |
| 2024-05-23 | 17.160 | 18.460 | 17.160 | 17.900 | 17.900 | 132,000 |
| 2024-05-22 | 17.460 | 17.680 | 17.100 | 17.300 | 17.300 | 115,000 |
| 2024-05-21 | 17.840 | 17.840 | 17.120 | 17.440 | 17.440 | 92,000 |
| 2024-05-20 | 18.040 | 18.280 | 17.660 | 18.140 | 18.140 | 76,000 |
| 2024-05-17 | 18.520 | 18.600 | 18.160 | 18.300 | 18.300 | 166,000 |
| 2024-05-16 | 18.960 | 18.980 | 18.540 | 18.740 | 18.740 | 45,000 |
| 2024-05-15 | 18.680 | 19.160 | 18.600 | 18.720 | 18.720 | 88,000 |
| 2024-05-14 | 18.660 | 20.800 | 18.500 | 18.760 | 18.760 | 581,000 |
| 2024-05-13 | 19.460 | 19.720 | 18.920 | 19.060 | 19.060 | 59,000 |
| 2024-05-10 | 19.520 | 19.740 | 19.120 | 19.240 | 19.240 | 39,000 |
| 2024-05-08 | 19.520 | 19.540 | 19.240 | 19.240 | 19.240 | 40,000 |
| 2024-05-07 | 19.300 | 19.840 | 19.180 | 19.520 | 19.520 | 82,000 |
| 2024-05-06 | 19.800 | 20.000 | 19.300 | 19.480 | 19.480 | 65,000 |
| 2024-05-03 | 19.740 | 19.820 | 19.360 | 19.800 | 19.800 | 43,000 |
| 2024-05-02 | 19.700 | 19.980 | 19.500 | 19.720 | 19.720 | 60,000 |
| 2024-04-30 | 19.700 | 19.980 | 19.620 | 19.840 | 19.840 | 45,000 |
| 2024-04-29 | 19.800 | 19.800 | 19.420 | 19.600 | 19.600 | 34,000 |
| 2024-04-27 | 19.880 | 19.880 | 19.360 | 19.560 | 19.560 | 58,000 |
| 2024-04-26 | 19.460 | 19.940 | 19.460 | 19.900 | 19.900 | 95,000 |
| 2024-04-25 | 19.960 | 20.000 | 19.560 | 19.660 | 19.660 | 86,000 |
| 2024-04-24 | 19.780 | 20.760 | 19.220 | 19.960 | 19.960 | 487,000 |
| 2024-04-23 | 19.800 | 21.340 | 19.340 | 19.460 | 19.460 | 923,000 |
| 2024-04-22 | 19.580 | 19.940 | 19.240 | 19.760 | 19.760 | 79,000 |
| 2024-04-19 | 19.520 | 19.760 | 19.480 | 19.640 | 19.640 | 18,000 |
| 2024-04-18 | 20.300 | 20.300 | 19.300 | 19.660 | 19.660 | 108,000 |
| 2024-04-17 | 19.600 | 20.380 | 19.480 | 19.880 | 19.880 | 214,000 |
| 2024-04-16 | 19.540 | 19.680 | 19.420 | 19.540 | 19.540 | 39,000 |
| 2024-04-15 | 19.460 | 20.120 | 19.360 | 19.680 | 19.680 | 173,000 |
| 2024-04-12 | 19.660 | 19.660 | 19.060 | 19.360 | 19.360 | 77,000 |
| 2024-04-11 | 19.340 | 19.520 | 18.880 | 19.220 | 19.220 | 237,000 |
| 2024-04-10 | 19.780 | 19.820 | 19.380 | 19.380 | 19.380 | 94,000 |
| 2024-04-09 | 19.920 | 20.220 | 19.220 | 19.780 | 19.780 | 240,000 |
| 2024-04-08 | 19.880 | 20.260 | 19.780 | 20.220 | 20.220 | 146,000 |
| 2024-04-05 | 20.340 | 20.940 | 19.700 | 20.100 | 20.100 | 203,000 |
| 2024-04-04 | 20.440 | 21.200 | 19.880 | 20.200 | 20.200 | 423,000 |
| 2024-04-03 | 21.920 | 23.220 | 20.220 | 20.660 | 20.660 | 1,525,000 |
| 2024-04-02 | 19.620 | 21.840 | 19.620 | 21.840 | 21.840 | 971,000 |
| 2024-04-01 | 20.700 | 20.940 | 19.880 | 19.880 | 19.880 | 530,000 |
| 2024-03-29 | 24.000 | 24.800 | 20.600 | 20.700 | 20.700 | 1,988,000 |
| 2024-03-28 | 24.800 | 24.800 | 24.360 | 24.800 | 24.800 | 378,000 |
| 2024-03-27 | 22.580 | 22.580 | 22.000 | 22.580 | 22.580 | 387,000 |
| 2024-03-26 | 17.020 | 20.560 | 17.020 | 20.560 | 20.560 | 813,000 |
| 2024-03-25 | 16.720 | 17.280 | 16.720 | 16.880 | 16.880 | 48,000 |
| 2024-03-22 | 16.880 | 17.040 | 16.660 | 16.860 | 16.860 | 45,000 |
| 2024-03-21 | 16.800 | 17.000 | 16.320 | 16.680 | 16.680 | 56,000 |
| 2024-03-20 | 16.840 | 17.120 | 16.800 | 16.800 | 16.800 | 38,000 |
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.