Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	16.700	17.100	16.700	16.800	16.800	50,000
2024-03-18	18.460	18.460	16.700	16.840	16.840	202,000
2024-03-15	17.600	17.800	17.320	17.620	17.620	20,000
2024-03-14	18.600	18.600	17.280	17.360	17.360	206,000
2024-03-13	17.800	18.840	17.780	18.700	18.700	288,000
2024-03-12	16.520	17.800	16.520	17.560	17.560	162,000
2024-03-11	16.820	16.820	16.560	16.620	16.620	43,000
2024-03-07	17.000	17.560	16.700	16.700	16.700	63,000
2024-03-06	16.720	17.600	16.500	16.900	16.900	240,000
2024-03-05	16.800	16.860	16.400	16.500	16.500	31,000
2024-03-04	16.860	16.860	16.300	16.500	16.500	38,000
2024-03-01	16.620	17.060	16.420	16.580	16.580	57,000
2024-02-29	16.720	16.720	16.600	16.600	16.600	18,000
2024-02-28	17.040	17.040	16.500	16.620	16.620	35,000
2024-02-27	17.360	17.360	16.800	16.980	16.980	15,000
2024-02-26	16.800	17.340	16.400	16.800	16.800	77,000
2024-02-22	15.540	17.000	15.520	16.800	16.800	49,000
2024-02-21	17.040	17.040	15.580	16.280	16.280	158,000
2024-02-20	17.640	17.640	17.020	17.060	17.060	50,000
2024-02-19	18.180	18.180	17.540	17.740	17.740	43,000
2024-02-16	18.120	18.180	17.700	17.880	17.880	55,000
2024-02-15	17.780	18.120	17.700	17.700	17.700	69,000
2024-02-14	18.180	18.300	17.840	18.120	18.120	33,000
2024-02-13	17.380	18.500	17.360	18.100	18.100	130,000
2024-02-12	17.860	17.860	17.320	17.500	17.500	34,000
2024-02-09	18.680	18.680	17.600	17.780	17.780	134,000
2024-02-08	18.000	18.600	17.920	18.440	18.440	68,000
2024-02-07	17.920	18.220	17.900	18.180	18.180	42,000
2024-02-06	17.960	18.060	17.760	17.880	17.880	51,000
2024-02-05	18.360	18.360	17.700	17.860	17.860	88,000
2024-02-02	18.340	18.500	18.020	18.140	18.140	80,000
2024-02-01	18.880	19.040	18.400	18.480	18.480	68,000
2024-01-31	18.560	19.200	18.560	18.840	18.840	43,000
2024-01-30	19.400	19.400	18.500	18.620	18.620	104,000
2024-01-29	19.200	19.580	18.900	18.980	18.980	206,000
2024-01-26	19.200	19.340	18.760	18.820	18.820	78,000
2024-01-25	18.600	19.460	18.600	19.200	19.200	71,000
2024-01-24	19.020	19.400	19.000	19.100	19.100	138,000
2024-01-23	18.560	19.180	18.560	19.000	19.000	94,000
2024-01-22	19.800	19.800	18.520	18.800	18.800	267,000
2024-01-19	19.120	19.300	18.780	19.180	19.180	193,000
2024-01-18	18.620	19.100	18.260	19.000	19.000	205,000
2024-01-17	19.280	19.280	18.500	18.940	18.940	93,000
2024-01-16	18.280	19.500	18.180	18.740	18.740	754,000
2024-01-15	17.380	18.000	17.000	17.820	17.820	165,000
2024-01-12	16.700	17.200	16.520	17.080	17.080	158,000
2024-01-11	17.320	17.320	16.200	16.480	16.480	284,000
2024-01-10	16.800	17.620	16.700	17.020	17.020	209,000
2024-01-09	15.720	17.740	15.520	16.580	16.580	730,000
2024-01-08	15.320	15.940	15.320	15.940	15.940	77,000
2024-01-05	14.800	15.440	14.560	15.280	15.280	106,000
2024-01-04	14.320	14.780	14.180	14.720	14.720	74,000
2024-01-03	14.500	14.540	14.100	14.260	14.260	47,000
2023-12-29	14.160	14.580	13.040	14.100	14.100	167,000
2023-12-28	14.700	14.700	13.620	14.160	14.160	144,000
2023-12-27	14.420	14.960	14.400	14.400	14.400	77,000
2023-12-26	14.820	14.820	14.260	14.580	14.580	78,000
2023-12-25	15.500	15.760	14.820	14.820	14.820	100,000
2023-12-22	15.480	16.160	15.320	15.400	15.400	155,000
2023-12-21	15.800	16.080	15.220	15.540	15.540	152,000

← NewerPage 12 of 22 · 1,272 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.