Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.265 | 3.370 | 3.260 | 3.265 | 3.265 | 71,000 |
| 2022-10-17 | 3.180 | 3.275 | 3.090 | 3.270 | 3.270 | 54,000 |
| 2022-10-14 | 3.185 | 3.350 | 3.105 | 3.180 | 3.180 | 163,000 |
| 2022-10-13 | 3.100 | 3.200 | 3.100 | 3.195 | 3.195 | 42,000 |
| 2022-10-12 | 3.215 | 3.280 | 3.060 | 3.145 | 3.145 | 104,000 |
| 2022-10-11 | 3.170 | 3.420 | 3.010 | 3.160 | 3.160 | 191,000 |
| 2022-10-10 | 3.110 | 3.385 | 3.000 | 3.140 | 3.140 | 238,000 |
| 2022-10-07 | 3.260 | 3.400 | 3.090 | 3.240 | 3.240 | 154,000 |
| 2022-10-06 | 3.140 | 3.950 | 3.080 | 3.275 | 3.275 | 859,000 |
| 2022-10-05 | 3.170 | 3.245 | 3.025 | 3.130 | 3.130 | 77,000 |
| 2022-10-04 | 2.970 | 3.115 | 2.950 | 2.995 | 2.995 | 69,000 |
| 2022-10-03 | 3.035 | 3.195 | 2.950 | 3.045 | 3.045 | 192,000 |
| 2022-09-30 | 2.955 | 3.190 | 2.605 | 3.040 | 3.040 | 270,000 |
| 2022-09-29 | 3.175 | 3.200 | 2.900 | 2.955 | 2.955 | 163,000 |
| 2022-09-28 | 2.960 | 3.340 | 2.960 | 3.085 | 3.085 | 220,000 |
| 2022-09-27 | 3.315 | 3.315 | 2.915 | 3.105 | 3.105 | 115,000 |
| 2022-09-26 | 3.605 | 3.605 | 2.965 | 3.180 | 3.180 | 609,000 |
| 2022-09-23 | 3.810 | 3.810 | 3.250 | 3.555 | 3.555 | 248,000 |
| 2022-09-22 | 3.860 | 4.740 | 3.605 | 3.730 | 3.730 | 2,144,000 |
| 2022-09-21 | 4.650 | 4.650 | 3.090 | 3.650 | 3.650 | 2,940,000 |
| 2022-09-20 | 3.780 | 5.145 | 3.780 | 5.145 | 5.145 | 4,216,000 |
| 2022-09-19 | 3.530 | 3.795 | 3.495 | 3.675 | 3.675 | 162,000 |
| 2022-09-16 | 3.455 | 4.580 | 3.435 | 3.600 | 3.600 | 1,597,000 |
| 2022-09-15 | 3.485 | 3.525 | 3.455 | 3.470 | 3.470 | 34,000 |
| 2022-09-14 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 3,000 |
| 2022-09-13 | 3.455 | 3.455 | 3.430 | 3.455 | 3.455 | 22,000 |
| 2022-09-12 | 3.505 | 3.545 | 3.465 | 3.465 | 3.465 | 16,000 |
| 2022-09-09 | 3.540 | 3.540 | 3.465 | 3.465 | 3.465 | 31,000 |
| 2022-09-08 | 3.490 | 3.675 | 3.465 | 3.535 | 3.535 | 33,000 |
| 2022-09-07 | 3.385 | 3.475 | 3.385 | 3.425 | 3.425 | 5,000 |
| 2022-09-06 | 3.425 | 3.425 | 3.405 | 3.405 | 3.405 | 19,000 |
| 2022-09-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5,000 |
| 2022-09-02 | 3.435 | 3.470 | 3.435 | 3.470 | 3.470 | 4,000 |
| 2022-09-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-08-31 | 3.425 | 3.425 | 3.420 | 3.420 | 3.420 | 20,000 |
| 2022-08-30 | 3.405 | 3.600 | 3.405 | 3.465 | 3.465 | 34,000 |
| 2022-08-29 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 15,000 |
| 2022-08-26 | 3.505 | 3.530 | 3.450 | 3.450 | 3.450 | 14,000 |
| 2022-08-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 |
| 2022-08-24 | 3.400 | 3.785 | 3.400 | 3.430 | 3.430 | 171,000 |
| 2022-08-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 7,000 |
| 2022-08-22 | 3.390 | 3.390 | 3.340 | 3.345 | 3.345 | 7,000 |
| 2022-08-19 | 3.420 | 3.535 | 3.295 | 3.390 | 3.390 | 43,000 |
| 2022-08-18 | 3.430 | 3.450 | 3.425 | 3.425 | 3.425 | 13,000 |
| 2022-08-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2022-08-16 | 3.320 | 3.500 | 3.320 | 3.340 | 3.340 | 86,000 |
| 2022-08-15 | 3.205 | 3.290 | 3.205 | 3.250 | 3.250 | 26,000 |
| 2022-08-12 | 3.195 | 3.195 | 3.165 | 3.180 | 3.180 | 8,000 |
| 2022-08-11 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0 |
| 2022-08-10 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 1,000 |
| 2022-08-09 | 3.185 | 3.200 | 3.150 | 3.170 | 3.170 | 8,000 |
| 2022-08-08 | 3.250 | 3.265 | 3.185 | 3.225 | 3.225 | 8,000 |
| 2022-08-05 | 3.265 | 3.305 | 3.195 | 3.255 | 3.255 | 23,000 |
| 2022-08-04 | 3.285 | 3.285 | 3.240 | 3.240 | 3.240 | 15,000 |
| 2022-08-03 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 3,000 |
| 2022-08-02 | 3.220 | 3.280 | 3.160 | 3.280 | 3.280 | 8,000 |
| 2022-08-01 | 3.295 | 3.330 | 3.210 | 3.290 | 3.290 | 18,000 |
| 2022-07-29 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 3,000 |
| 2022-07-28 | 3.340 | 3.485 | 3.290 | 3.340 | 3.340 | 40,000 |
| 2022-07-27 | 3.350 | 3.350 | 3.260 | 3.325 | 3.325 | 36,000 |
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.