Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.210 | 8.700 | 7.900 | 8.335 | 8.335 | 1,242,000 |
| 2023-07-05 | 7.800 | 8.000 | 7.665 | 7.990 | 7.990 | 294,000 |
| 2023-07-04 | 8.010 | 8.400 | 7.600 | 7.775 | 7.775 | 668,000 |
| 2023-07-03 | 7.645 | 8.790 | 7.390 | 7.910 | 7.910 | 2,874,000 |
| 2023-06-30 | 7.525 | 8.600 | 7.250 | 7.540 | 7.540 | 6,887,000 |
| 2023-06-29 | 7.190 | 7.250 | 7.060 | 7.155 | 7.155 | 217,000 |
| 2023-06-28 | 7.245 | 7.365 | 7.055 | 7.125 | 7.125 | 248,000 |
| 2023-06-27 | 7.020 | 7.615 | 6.865 | 7.100 | 7.100 | 1,093,000 |
| 2023-06-26 | 6.900 | 7.100 | 6.865 | 7.050 | 7.050 | 219,000 |
| 2023-06-23 | 7.080 | 7.150 | 6.865 | 7.035 | 7.035 | 424,000 |
| 2023-06-22 | 6.995 | 7.070 | 6.805 | 6.965 | 6.965 | 160,000 |
| 2023-06-21 | 7.000 | 7.035 | 6.800 | 7.015 | 7.015 | 202,000 |
| 2023-06-20 | 7.095 | 7.100 | 6.840 | 7.000 | 7.000 | 451,000 |
| 2023-06-19 | 6.805 | 7.400 | 6.625 | 6.940 | 6.940 | 1,357,000 |
| 2023-06-16 | 7.295 | 7.500 | 6.570 | 6.830 | 6.830 | 803,000 |
| 2023-06-15 | 6.375 | 7.895 | 6.375 | 7.065 | 7.065 | 4,750,000 |
| 2023-06-14 | 6.440 | 7.800 | 6.405 | 6.700 | 6.700 | 6,327,000 |
| 2023-06-13 | 6.490 | 6.500 | 6.245 | 6.380 | 6.380 | 270,000 |
| 2023-06-09 | 6.500 | 6.535 | 6.300 | 6.400 | 6.400 | 161,000 |
| 2023-06-08 | 6.500 | 6.540 | 6.320 | 6.425 | 6.425 | 119,000 |
| 2023-06-07 | 6.385 | 6.600 | 6.095 | 6.490 | 6.490 | 270,000 |
| 2023-06-06 | 6.360 | 6.495 | 6.325 | 6.415 | 6.415 | 40,000 |
| 2023-06-05 | 6.530 | 6.550 | 5.885 | 6.470 | 6.470 | 558,000 |
| 2023-06-02 | 6.375 | 6.480 | 6.320 | 6.445 | 6.445 | 149,000 |
| 2023-06-01 | 6.470 | 6.495 | 6.380 | 6.445 | 6.445 | 23,000 |
| 2023-05-31 | 6.390 | 6.735 | 6.260 | 6.460 | 6.460 | 189,000 |
| 2023-05-30 | 6.600 | 6.600 | 6.395 | 6.480 | 6.480 | 87,000 |
| 2023-05-29 | 6.520 | 6.600 | 6.400 | 6.575 | 6.575 | 185,000 |
| 2023-05-26 | 6.580 | 6.580 | 6.395 | 6.495 | 6.495 | 53,000 |
| 2023-05-25 | 6.480 | 6.670 | 6.300 | 6.570 | 6.570 | 259,000 |
| 2023-05-24 | 6.335 | 6.730 | 6.235 | 6.590 | 6.590 | 533,000 |
| 2023-05-23 | 6.325 | 6.430 | 6.100 | 6.205 | 6.205 | 135,000 |
| 2023-05-22 | 6.500 | 6.635 | 6.305 | 6.425 | 6.425 | 491,000 |
| 2023-05-19 | 7.285 | 8.000 | 6.320 | 6.675 | 6.675 | 1,243,000 |
| 2023-05-18 | 7.005 | 7.900 | 6.795 | 7.070 | 7.070 | 3,165,000 |
| 2023-05-17 | 6.125 | 7.195 | 5.930 | 6.660 | 6.660 | 1,950,000 |
| 2023-05-16 | 5.990 | 6.250 | 5.900 | 6.010 | 6.010 | 125,000 |
| 2023-05-15 | 6.260 | 6.260 | 5.900 | 6.015 | 6.015 | 306,000 |
| 2023-05-12 | 6.300 | 6.650 | 5.960 | 6.150 | 6.150 | 1,601,000 |
| 2023-05-11 | 5.950 | 5.990 | 5.825 | 5.990 | 5.990 | 338,000 |
| 2023-05-10 | 5.545 | 5.985 | 5.430 | 5.945 | 5.945 | 249,000 |
| 2023-05-08 | 5.850 | 5.880 | 5.250 | 5.560 | 5.560 | 196,000 |
| 2023-05-05 | 5.735 | 5.870 | 5.660 | 5.680 | 5.680 | 154,000 |
| 2023-05-04 | 5.690 | 5.885 | 5.660 | 5.700 | 5.700 | 191,000 |
| 2023-05-03 | 5.900 | 6.135 | 5.320 | 5.710 | 5.710 | 546,000 |
| 2023-05-02 | 6.780 | 6.790 | 5.360 | 5.900 | 5.900 | 1,242,000 |
| 2023-04-28 | 6.495 | 7.945 | 6.350 | 6.750 | 6.750 | 4,887,000 |
| 2023-04-27 | 6.900 | 6.910 | 6.380 | 6.490 | 6.490 | 770,000 |
| 2023-04-26 | 7.150 | 7.180 | 6.450 | 6.855 | 6.855 | 837,000 |
| 2023-04-25 | 7.520 | 7.675 | 6.680 | 6.930 | 6.930 | 1,831,000 |
| 2023-04-24 | 6.495 | 8.300 | 6.175 | 7.680 | 7.680 | 12,479,000 |
| 2023-04-21 | 5.350 | 6.575 | 5.195 | 6.425 | 6.425 | 10,053,000 |
| 2023-04-20 | 5.615 | 5.615 | 5.050 | 5.110 | 5.110 | 375,000 |
| 2023-04-19 | 5.300 | 5.660 | 5.030 | 5.140 | 5.140 | 999,000 |
| 2023-04-18 | 5.100 | 5.825 | 5.020 | 5.330 | 5.330 | 1,976,000 |
| 2023-04-17 | 5.030 | 5.100 | 4.955 | 5.095 | 5.095 | 343,000 |
| 2023-04-14 | 4.910 | 5.150 | 4.910 | 5.055 | 5.055 | 313,000 |
| 2023-04-13 | 5.145 | 5.195 | 4.865 | 4.945 | 4.945 | 587,000 |
| 2023-04-12 | 5.145 | 5.300 | 4.960 | 5.115 | 5.115 | 540,000 |
| 2023-04-11 | 5.215 | 5.325 | 4.920 | 5.040 | 5.040 | 480,000 |
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.