Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 3.700 | 4.535 | 3.660 | 3.920 | 3.920 | 4,751,000 |
| 2023-01-11 | 3.570 | 3.895 | 3.540 | 3.630 | 3.630 | 424,000 |
| 2023-01-10 | 3.495 | 3.780 | 3.470 | 3.570 | 3.570 | 476,000 |
| 2023-01-09 | 3.410 | 3.495 | 3.410 | 3.485 | 3.485 | 30,000 |
| 2023-01-06 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 23,000 |
| 2023-01-05 | 3.515 | 3.525 | 3.430 | 3.485 | 3.485 | 57,000 |
| 2023-01-04 | 3.470 | 3.480 | 3.445 | 3.480 | 3.480 | 4,000 |
| 2023-01-03 | 3.440 | 3.495 | 3.435 | 3.480 | 3.480 | 24,000 |
| 2022-12-30 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 87,000 |
| 2022-12-29 | 3.450 | 3.515 | 3.450 | 3.505 | 3.505 | 59,000 |
| 2022-12-28 | 3.445 | 3.495 | 3.415 | 3.415 | 3.415 | 24,000 |
| 2022-12-27 | 3.425 | 3.645 | 3.405 | 3.445 | 3.445 | 318,000 |
| 2022-12-26 | 3.430 | 3.470 | 3.390 | 3.445 | 3.445 | 135,000 |
| 2022-12-23 | 3.400 | 3.550 | 3.400 | 3.430 | 3.430 | 217,000 |
| 2022-12-22 | 3.405 | 3.410 | 3.370 | 3.405 | 3.405 | 32,000 |
| 2022-12-21 | 3.445 | 3.450 | 3.360 | 3.400 | 3.400 | 124,000 |
| 2022-12-20 | 3.465 | 3.475 | 3.375 | 3.410 | 3.410 | 350,000 |
| 2022-12-19 | 3.510 | 3.650 | 3.405 | 3.445 | 3.445 | 522,000 |
| 2022-12-16 | 3.410 | 4.050 | 3.400 | 3.510 | 3.510 | 1,491,000 |
| 2022-12-15 | 3.495 | 3.495 | 3.415 | 3.420 | 3.420 | 58,000 |
| 2022-12-14 | 3.515 | 3.540 | 3.445 | 3.495 | 3.495 | 75,000 |
| 2022-12-13 | 3.490 | 3.590 | 3.440 | 3.515 | 3.515 | 179,000 |
| 2022-12-12 | 3.510 | 3.540 | 3.440 | 3.495 | 3.495 | 57,000 |
| 2022-12-09 | 3.460 | 3.685 | 3.425 | 3.530 | 3.530 | 871,000 |
| 2022-12-08 | 3.570 | 3.570 | 3.405 | 3.460 | 3.460 | 66,000 |
| 2022-12-07 | 3.645 | 3.645 | 3.405 | 3.455 | 3.455 | 96,000 |
| 2022-12-06 | 3.440 | 3.675 | 3.355 | 3.555 | 3.555 | 183,000 |
| 2022-12-05 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 5,000 |
| 2022-12-02 | 3.510 | 3.585 | 3.440 | 3.465 | 3.465 | 62,000 |
| 2022-12-01 | 3.450 | 3.630 | 3.355 | 3.500 | 3.500 | 238,000 |
| 2022-11-30 | 3.445 | 3.485 | 3.430 | 3.445 | 3.445 | 19,000 |
| 2022-11-29 | 3.575 | 3.585 | 3.440 | 3.455 | 3.455 | 39,000 |
| 2022-11-28 | 3.455 | 3.485 | 3.445 | 3.450 | 3.450 | 37,000 |
| 2022-11-25 | 3.480 | 3.510 | 3.455 | 3.480 | 3.480 | 18,000 |
| 2022-11-24 | 3.570 | 3.570 | 3.410 | 3.500 | 3.500 | 40,000 |
| 2022-11-23 | 3.535 | 3.735 | 3.460 | 3.570 | 3.570 | 67,000 |
| 2022-11-22 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 1,000 |
| 2022-11-21 | 3.485 | 3.525 | 3.460 | 3.525 | 3.525 | 19,000 |
| 2022-11-18 | 3.565 | 3.585 | 3.475 | 3.535 | 3.535 | 39,000 |
| 2022-11-17 | 3.570 | 3.655 | 3.475 | 3.550 | 3.550 | 101,000 |
| 2022-11-16 | 3.505 | 3.870 | 3.490 | 3.525 | 3.525 | 1,217,000 |
| 2022-11-15 | 3.445 | 3.450 | 3.315 | 3.440 | 3.440 | 72,000 |
| 2022-11-14 | 3.485 | 3.535 | 3.410 | 3.430 | 3.430 | 35,000 |
| 2022-11-11 | 3.485 | 3.515 | 3.480 | 3.500 | 3.500 | 15,000 |
| 2022-11-10 | 3.445 | 3.510 | 3.390 | 3.445 | 3.445 | 73,000 |
| 2022-11-09 | 3.535 | 3.550 | 3.390 | 3.425 | 3.425 | 99,000 |
| 2022-11-08 | 3.540 | 3.560 | 3.515 | 3.530 | 3.530 | 26,000 |
| 2022-11-07 | 3.560 | 3.605 | 3.530 | 3.580 | 3.580 | 22,000 |
| 2022-11-03 | 3.605 | 3.665 | 3.555 | 3.560 | 3.560 | 27,000 |
| 2022-11-02 | 3.585 | 3.700 | 3.580 | 3.605 | 3.605 | 93,000 |
| 2022-11-01 | 3.570 | 3.695 | 3.560 | 3.625 | 3.625 | 173,000 |
| 2022-10-31 | 3.795 | 3.795 | 3.440 | 3.680 | 3.680 | 150,000 |
| 2022-10-28 | 3.625 | 3.665 | 3.510 | 3.655 | 3.655 | 84,000 |
| 2022-10-27 | 3.610 | 3.930 | 3.610 | 3.695 | 3.695 | 209,000 |
| 2022-10-26 | 3.705 | 3.705 | 3.425 | 3.655 | 3.655 | 38,000 |
| 2022-10-25 | 3.410 | 3.740 | 3.405 | 3.650 | 3.650 | 217,000 |
| 2022-10-24 | 3.365 | 4.050 | 3.320 | 3.480 | 3.480 | 554,000 |
| 2022-10-21 | 3.350 | 3.535 | 3.300 | 3.350 | 3.350 | 247,000 |
| 2022-10-20 | 3.455 | 3.525 | 3.275 | 3.330 | 3.330 | 245,000 |
| 2022-10-19 | 3.265 | 3.450 | 3.265 | 3.440 | 3.440 | 52,000 |
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.