Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 23.945 | 24.300 | 23.020 | 23.480 | 23.480 | 90,000 |
| 2023-09-27 | 22.425 | 24.690 | 21.625 | 23.205 | 23.205 | 376,000 |
| 2023-09-26 | 23.430 | 23.430 | 21.525 | 21.960 | 21.960 | 65,000 |
| 2023-09-25 | 21.995 | 23.625 | 21.150 | 22.595 | 22.595 | 84,000 |
| 2023-09-22 | 22.285 | 22.285 | 20.500 | 21.690 | 21.690 | 101,000 |
| 2023-09-21 | 22.010 | 22.980 | 21.025 | 21.025 | 21.025 | 81,000 |
| 2023-09-20 | 22.940 | 22.990 | 19.690 | 21.690 | 21.690 | 317,000 |
| 2023-09-19 | 24.055 | 25.375 | 22.575 | 23.000 | 23.000 | 204,000 |
| 2023-09-18 | 26.490 | 26.490 | 24.785 | 24.920 | 24.920 | 80,000 |
| 2023-09-15 | 24.045 | 26.500 | 22.965 | 25.830 | 25.830 | 185,000 |
| 2023-09-14 | 26.560 | 26.965 | 21.515 | 24.920 | 24.920 | 332,000 |
| 2023-09-13 | 28.055 | 28.210 | 26.555 | 26.975 | 26.975 | 117,000 |
| 2023-09-12 | 27.500 | 28.100 | 26.300 | 27.655 | 27.655 | 147,000 |
| 2023-09-11 | 26.970 | 30.450 | 26.350 | 26.935 | 26.935 | 594,000 |
| 2023-09-08 | 27.000 | 27.100 | 25.100 | 26.130 | 26.130 | 270,000 |
| 2023-09-07 | 28.410 | 30.400 | 24.160 | 27.180 | 27.180 | 559,000 |
| 2023-09-06 | 28.815 | 28.820 | 27.505 | 28.410 | 28.410 | 225,000 |
| 2023-09-05 | 27.300 | 30.985 | 27.300 | 28.600 | 28.600 | 1,423,000 |
| 2023-09-04 | 27.495 | 27.495 | 26.005 | 27.075 | 27.075 | 268,000 |
| 2023-09-01 | 27.510 | 27.510 | 25.680 | 26.550 | 26.550 | 269,000 |
| 2023-08-31 | 27.570 | 27.975 | 25.205 | 26.710 | 26.710 | 431,000 |
| 2023-08-30 | 27.035 | 29.775 | 26.115 | 26.940 | 26.940 | 2,121,000 |
| 2023-08-29 | 27.640 | 27.640 | 25.600 | 25.720 | 25.720 | 509,000 |
| 2023-08-28 | 24.000 | 29.480 | 24.000 | 26.755 | 26.755 | 3,270,000 |
| 2023-08-25 | 23.475 | 23.600 | 22.635 | 23.540 | 23.540 | 251,000 |
| 2023-08-24 | 23.490 | 23.495 | 22.215 | 22.715 | 22.715 | 183,000 |
| 2023-08-23 | 23.845 | 24.925 | 21.220 | 23.305 | 23.305 | 766,000 |
| 2023-08-22 | 23.315 | 23.325 | 21.855 | 23.325 | 23.325 | 664,000 |
| 2023-08-21 | 19.015 | 21.220 | 18.550 | 21.220 | 21.220 | 697,000 |
| 2023-08-18 | 18.970 | 19.775 | 18.395 | 19.320 | 19.320 | 139,000 |
| 2023-08-17 | 19.815 | 19.815 | 18.135 | 18.980 | 18.980 | 333,000 |
| 2023-08-16 | 21.515 | 21.915 | 18.000 | 19.710 | 19.710 | 567,000 |
| 2023-08-15 | 22.650 | 23.095 | 21.045 | 21.735 | 21.735 | 316,000 |
| 2023-08-14 | 24.495 | 24.495 | 22.590 | 23.115 | 23.115 | 555,000 |
| 2023-08-11 | 20.855 | 23.845 | 20.000 | 23.110 | 23.110 | 926,000 |
| 2023-08-10 | 29.080 | 36.720 | 17.165 | 22.975 | 22.975 | 6,083,000 |
| 2023-08-09 | 19.500 | 26.440 | 19.000 | 26.440 | 26.440 | 3,175,000 |
| 2023-08-08 | 14.790 | 19.430 | 14.205 | 18.895 | 18.895 | 5,481,000 |
| 2023-08-07 | 12.490 | 14.000 | 12.335 | 14.000 | 14.000 | 1,140,000 |
| 2023-08-04 | 12.660 | 14.240 | 12.100 | 12.145 | 12.145 | 1,878,000 |
| 2023-08-03 | 12.945 | 12.950 | 11.525 | 12.400 | 12.400 | 1,268,000 |
| 2023-08-02 | 11.000 | 13.170 | 10.950 | 12.455 | 12.455 | 2,005,000 |
| 2023-08-01 | 9.765 | 11.400 | 9.765 | 10.930 | 10.930 | 3,372,000 |
| 2023-07-31 | 9.825 | 9.825 | 9.425 | 9.740 | 9.740 | 331,000 |
| 2023-07-28 | 9.290 | 10.080 | 9.290 | 9.570 | 9.570 | 656,000 |
| 2023-07-27 | 9.350 | 9.600 | 9.240 | 9.440 | 9.440 | 394,000 |
| 2023-07-26 | 9.450 | 9.450 | 9.000 | 9.385 | 9.385 | 500,000 |
| 2023-07-25 | 8.840 | 10.565 | 8.730 | 9.290 | 9.290 | 4,123,000 |
| 2023-07-24 | 8.500 | 8.785 | 8.175 | 8.755 | 8.755 | 537,000 |
| 2023-07-21 | 8.650 | 8.900 | 8.140 | 8.435 | 8.435 | 536,000 |
| 2023-07-20 | 8.590 | 8.650 | 8.310 | 8.350 | 8.350 | 491,000 |
| 2023-07-19 | 8.370 | 8.390 | 8.100 | 8.380 | 8.380 | 381,000 |
| 2023-07-18 | 8.285 | 8.390 | 8.240 | 8.250 | 8.250 | 210,000 |
| 2023-07-17 | 8.300 | 8.435 | 8.180 | 8.200 | 8.200 | 144,000 |
| 2023-07-14 | 8.045 | 8.275 | 8.045 | 8.180 | 8.180 | 175,000 |
| 2023-07-13 | 8.100 | 8.240 | 7.980 | 8.190 | 8.190 | 229,000 |
| 2023-07-12 | 8.145 | 8.305 | 8.005 | 8.135 | 8.135 | 456,000 |
| 2023-07-11 | 8.185 | 8.260 | 8.000 | 8.110 | 8.110 | 130,000 |
| 2023-07-10 | 8.200 | 8.335 | 7.950 | 8.140 | 8.140 | 191,000 |
| 2023-07-07 | 8.500 | 8.630 | 8.050 | 8.200 | 8.200 | 378,000 |
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.