Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.980	16.500	15.100	15.600	15.600	179,000
2023-12-19	14.920	15.800	14.900	15.780	15.780	71,000
2023-12-18	14.400	16.000	14.360	14.920	14.920	279,000
2023-12-15	14.060	15.200	14.000	14.000	14.000	298,000
2023-12-14	14.100	14.800	13.700	13.820	13.820	92,000
2023-12-13	13.840	14.860	13.560	14.000	14.000	105,000
2023-12-12	13.620	14.380	13.160	13.900	13.900	169,000
2023-12-11	14.340	14.500	13.600	13.980	13.980	54,000
2023-12-08	13.820	14.380	13.540	14.280	14.280	124,000
2023-12-07	13.940	14.320	13.140	13.580	13.580	131,000
2023-12-06	14.640	14.940	13.600	13.940	13.940	78,000
2023-12-05	14.660	15.340	13.560	15.080	15.080	112,000
2023-12-04	15.500	15.980	14.640	15.200	15.200	102,000
2023-12-01	15.880	16.300	15.740	15.860	15.860	59,000
2023-11-30	15.820	16.300	15.700	15.880	15.880	38,000
2023-11-29	16.800	17.300	16.100	16.140	16.140	58,000
2023-11-28	16.040	17.540	15.420	16.700	16.700	154,000
2023-11-27	16.660	16.660	15.020	16.120	16.120	74,000
2023-11-24	16.520	16.740	16.320	16.620	16.620	26,000
2023-11-23	17.300	17.300	15.920	16.520	16.520	79,000
2023-11-22	17.500	17.720	17.300	17.460	17.460	49,000
2023-11-21	17.740	17.740	16.820	17.300	17.300	78,000
2023-11-20	16.900	17.780	16.220	17.760	17.760	78,000
2023-11-17	17.900	19.180	16.480	16.860	16.860	160,000
2023-11-16	15.760	18.260	15.340	17.240	17.240	612,000
2023-11-15	14.160	15.840	13.200	15.000	15.000	212,000
2023-11-14	16.460	16.500	12.140	13.640	13.640	433,000
2023-11-13	17.400	17.640	15.320	16.480	16.480	290,000
2023-11-10	18.800	18.880	17.340	17.600	17.600	317,000
2023-11-09	19.200	19.680	18.900	18.940	18.940	92,000
2023-11-08	19.960	20.000	18.700	19.000	19.000	513,000
2023-11-07	19.380	21.220	19.220	19.860	19.860	866,000
2023-11-06	19.820	19.820	19.380	19.400	19.400	22,000
2023-11-03	19.640	19.880	19.440	19.560	19.560	31,000
2023-11-02	19.700	19.820	19.480	19.640	19.640	72,000
2023-11-01	20.020	20.020	19.380	19.780	19.780	20,000
2023-10-31	19.985	20.195	19.050	19.895	19.895	131,000
2023-10-30	19.560	20.315	19.560	20.000	20.000	218,000
2023-10-27	19.710	19.895	19.035	19.355	19.355	108,000
2023-10-26	19.860	20.300	19.690	19.865	19.865	119,000
2023-10-25	19.405	19.900	19.405	19.835	19.835	105,000
2023-10-24	19.210	19.815	18.960	19.500	19.500	131,000
2023-10-23	19.275	20.200	18.830	19.735	19.735	287,000
2023-10-20	20.340	20.975	19.600	19.675	19.675	388,000
2023-10-19	20.330	20.975	19.570	19.800	19.800	438,000
2023-10-18	19.990	21.075	18.685	20.100	20.100	1,120,000
2023-10-17	18.105	19.380	18.105	19.050	19.050	396,000
2023-10-16	18.315	18.985	17.875	18.505	18.505	449,000
2023-10-13	18.790	19.090	17.750	17.935	17.935	412,000
2023-10-12	19.405	19.410	17.625	18.190	18.190	342,000
2023-10-11	19.135	19.600	18.800	19.175	19.175	191,000
2023-10-10	19.155	19.250	18.600	19.040	19.040	203,000
2023-10-09	19.655	19.655	18.510	19.130	19.130	314,000
2023-10-06	20.745	21.290	19.020	19.455	19.455	430,000
2023-10-05	21.800	22.345	20.465	20.770	20.770	436,000
2023-10-04	21.985	21.985	21.055	21.055	21.055	62,000
2023-10-03	22.355	22.370	21.215	21.500	21.500	61,000
2023-10-02	23.005	23.005	22.300	22.310	22.310	127,000
2023-09-29	23.175	23.775	22.640	23.005	23.005	73,000
2023-09-28	23.945	24.300	23.020	23.480	23.480	90,000

← NewerPage 13 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.