Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 5.175 | 5.320 | 4.720 | 5.205 | 5.205 | 1,649,000 |
| 2023-04-07 | 4.860 | 6.100 | 4.850 | 5.070 | 5.070 | 5,106,000 |
| 2023-04-06 | 4.525 | 5.100 | 4.515 | 4.710 | 4.710 | 1,090,000 |
| 2023-04-05 | 4.475 | 4.550 | 4.450 | 4.505 | 4.505 | 125,000 |
| 2023-04-04 | 4.375 | 4.635 | 4.355 | 4.495 | 4.495 | 410,000 |
| 2023-04-03 | 4.480 | 4.480 | 4.380 | 4.435 | 4.435 | 122,000 |
| 2023-03-31 | 4.450 | 4.510 | 4.350 | 4.430 | 4.430 | 168,000 |
| 2023-03-30 | 4.400 | 4.645 | 4.380 | 4.480 | 4.480 | 1,115,000 |
| 2023-03-29 | 4.320 | 4.425 | 4.320 | 4.400 | 4.400 | 125,000 |
| 2023-03-28 | 4.350 | 4.385 | 4.290 | 4.360 | 4.360 | 207,000 |
| 2023-03-27 | 4.390 | 4.390 | 4.280 | 4.335 | 4.335 | 95,000 |
| 2023-03-24 | 4.280 | 4.320 | 4.250 | 4.310 | 4.310 | 141,000 |
| 2023-03-23 | 4.250 | 4.325 | 4.250 | 4.315 | 4.315 | 77,000 |
| 2023-03-22 | 4.290 | 4.340 | 4.210 | 4.300 | 4.300 | 180,000 |
| 2023-03-21 | 4.280 | 4.280 | 4.220 | 4.270 | 4.270 | 136,000 |
| 2023-03-20 | 4.340 | 4.340 | 4.225 | 4.250 | 4.250 | 230,000 |
| 2023-03-17 | 4.380 | 4.380 | 4.200 | 4.270 | 4.270 | 299,000 |
| 2023-03-16 | 4.415 | 4.495 | 4.280 | 4.340 | 4.340 | 252,000 |
| 2023-03-15 | 4.450 | 4.460 | 4.340 | 4.445 | 4.445 | 316,000 |
| 2023-03-14 | 4.580 | 4.580 | 4.410 | 4.505 | 4.505 | 668,000 |
| 2023-03-13 | 4.395 | 5.380 | 4.365 | 4.575 | 4.575 | 8,033,000 |
| 2023-03-10 | 4.270 | 4.375 | 4.250 | 4.305 | 4.305 | 12,000 |
| 2023-03-09 | 4.390 | 4.390 | 4.185 | 4.340 | 4.340 | 146,000 |
| 2023-03-07 | 4.495 | 4.550 | 4.170 | 4.345 | 4.345 | 247,000 |
| 2023-03-06 | 4.115 | 4.390 | 4.105 | 4.385 | 4.385 | 332,000 |
| 2023-03-03 | 4.125 | 4.200 | 4.065 | 4.080 | 4.080 | 115,000 |
| 2023-03-02 | 4.065 | 4.190 | 4.005 | 4.095 | 4.095 | 145,000 |
| 2023-03-01 | 4.095 | 4.335 | 4.020 | 4.045 | 4.045 | 217,000 |
| 2023-02-28 | 4.250 | 4.260 | 4.060 | 4.095 | 4.095 | 101,000 |
| 2023-02-27 | 4.035 | 4.365 | 4.035 | 4.140 | 4.140 | 145,000 |
| 2023-02-24 | 4.185 | 4.210 | 4.010 | 4.010 | 4.010 | 195,000 |
| 2023-02-22 | 4.080 | 4.185 | 4.000 | 4.080 | 4.080 | 128,000 |
| 2023-02-21 | 4.030 | 4.110 | 3.970 | 4.020 | 4.020 | 93,000 |
| 2023-02-20 | 4.105 | 4.250 | 4.020 | 4.065 | 4.065 | 312,000 |
| 2023-02-17 | 3.930 | 4.115 | 3.875 | 4.010 | 4.010 | 279,000 |
| 2023-02-16 | 3.910 | 4.070 | 3.845 | 3.930 | 3.930 | 276,000 |
| 2023-02-15 | 3.950 | 4.650 | 3.830 | 3.910 | 3.910 | 1,347,000 |
| 2023-02-14 | 3.960 | 4.300 | 3.825 | 4.120 | 4.120 | 410,000 |
| 2023-02-13 | 3.900 | 3.995 | 3.900 | 3.935 | 3.935 | 69,000 |
| 2023-02-10 | 3.810 | 4.135 | 3.805 | 3.880 | 3.880 | 465,000 |
| 2023-02-09 | 3.930 | 3.980 | 3.780 | 3.810 | 3.810 | 190,000 |
| 2023-02-08 | 4.250 | 4.270 | 3.880 | 3.930 | 3.930 | 294,000 |
| 2023-02-07 | 3.875 | 4.090 | 3.810 | 3.970 | 3.970 | 411,000 |
| 2023-02-06 | 3.865 | 3.900 | 3.835 | 3.885 | 3.885 | 94,000 |
| 2023-02-03 | 3.795 | 3.980 | 3.795 | 3.840 | 3.840 | 247,000 |
| 2023-02-02 | 3.790 | 3.810 | 3.765 | 3.810 | 3.810 | 42,000 |
| 2023-02-01 | 3.770 | 3.815 | 3.735 | 3.785 | 3.785 | 152,000 |
| 2023-01-31 | 3.755 | 3.775 | 3.745 | 3.760 | 3.760 | 23,000 |
| 2023-01-30 | 3.815 | 3.845 | 3.735 | 3.765 | 3.765 | 63,000 |
| 2023-01-27 | 3.830 | 3.900 | 3.730 | 3.780 | 3.780 | 101,000 |
| 2023-01-26 | 3.875 | 3.875 | 3.770 | 3.825 | 3.825 | 52,000 |
| 2023-01-25 | 3.790 | 3.805 | 3.765 | 3.800 | 3.800 | 14,000 |
| 2023-01-24 | 3.805 | 3.865 | 3.790 | 3.790 | 3.790 | 50,000 |
| 2023-01-23 | 3.765 | 3.805 | 3.750 | 3.795 | 3.795 | 56,000 |
| 2023-01-20 | 3.740 | 3.935 | 3.705 | 3.760 | 3.760 | 421,000 |
| 2023-01-19 | 3.850 | 3.855 | 3.685 | 3.775 | 3.775 | 108,000 |
| 2023-01-18 | 3.820 | 3.850 | 3.745 | 3.805 | 3.805 | 98,000 |
| 2023-01-17 | 3.795 | 3.825 | 3.685 | 3.770 | 3.770 | 86,000 |
| 2023-01-16 | 3.860 | 3.890 | 3.780 | 3.780 | 3.780 | 164,000 |
| 2023-01-13 | 3.955 | 4.300 | 3.810 | 3.870 | 3.870 | 1,144,000 |
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.