Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.315 | 3.350 | 3.315 | 3.350 | 3.350 | 3,000 |
| 2022-07-25 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 2,000 |
| 2022-07-22 | 3.330 | 3.330 | 3.315 | 3.315 | 3.315 | 2,000 |
| 2022-07-21 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,000 |
| 2022-07-20 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2022-07-19 | 3.375 | 3.375 | 3.310 | 3.310 | 3.310 | 16,000 |
| 2022-07-18 | 3.480 | 3.480 | 3.350 | 3.370 | 3.370 | 12,000 |
| 2022-07-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2022-07-14 | 3.350 | 3.490 | 3.335 | 3.480 | 3.480 | 18,000 |
| 2022-07-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-07-12 | 3.385 | 3.385 | 3.350 | 3.350 | 3.350 | 4,000 |
| 2022-07-11 | 3.405 | 3.405 | 3.385 | 3.400 | 3.400 | 22,000 |
| 2022-07-08 | 3.490 | 3.490 | 3.400 | 3.405 | 3.405 | 12,000 |
| 2022-07-07 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 0 |
| 2022-07-06 | 3.450 | 3.455 | 3.450 | 3.455 | 3.455 | 16,000 |
| 2022-07-05 | 3.490 | 3.525 | 3.400 | 3.475 | 3.475 | 26,000 |
| 2022-07-04 | 3.500 | 3.595 | 3.500 | 3.595 | 3.595 | 5,000 |
| 2022-07-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-06-30 | 3.605 | 3.815 | 3.385 | 3.480 | 3.480 | 163,000 |
| 2022-06-29 | 3.700 | 3.700 | 3.605 | 3.605 | 3.605 | 20,000 |
| 2022-06-28 | 3.610 | 3.610 | 3.605 | 3.610 | 3.610 | 24,000 |
| 2022-06-27 | 3.615 | 3.655 | 3.615 | 3.615 | 3.615 | 3,000 |
| 2022-06-24 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 0 |
| 2022-06-23 | 3.610 | 3.800 | 3.605 | 3.615 | 3.615 | 46,000 |
| 2022-06-22 | 3.660 | 3.680 | 3.610 | 3.680 | 3.680 | 17,000 |
| 2022-06-21 | 3.600 | 3.675 | 3.600 | 3.620 | 3.620 | 11,000 |
| 2022-06-20 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 1,000 |
| 2022-06-17 | 3.580 | 3.585 | 3.580 | 3.585 | 3.585 | 2,000 |
| 2022-06-16 | 3.655 | 3.655 | 3.585 | 3.630 | 3.630 | 7,000 |
| 2022-06-15 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,000 |
| 2022-06-14 | 3.565 | 3.570 | 3.500 | 3.570 | 3.570 | 11,000 |
| 2022-06-10 | 3.615 | 3.650 | 3.575 | 3.575 | 3.575 | 8,000 |
| 2022-06-09 | 3.610 | 3.610 | 3.540 | 3.540 | 3.540 | 2,000 |
| 2022-06-08 | 3.525 | 3.615 | 3.525 | 3.610 | 3.610 | 13,000 |
| 2022-06-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 3,000 |
| 2022-06-06 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2022-06-03 | 3.565 | 3.565 | 3.525 | 3.525 | 3.525 | 6,000 |
| 2022-06-02 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 0 |
| 2022-06-01 | 3.560 | 3.625 | 3.560 | 3.565 | 3.565 | 4,000 |
| 2022-05-31 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 9,000 |
| 2022-05-30 | 3.675 | 3.675 | 3.560 | 3.560 | 3.560 | 12,000 |
| 2022-05-27 | 3.585 | 3.600 | 3.585 | 3.600 | 3.600 | 3,000 |
| 2022-05-26 | 3.560 | 3.670 | 3.560 | 3.670 | 3.670 | 16,000 |
| 2022-05-25 | 3.620 | 3.695 | 3.515 | 3.540 | 3.540 | 38,000 |
| 2022-05-24 | 3.700 | 3.700 | 3.510 | 3.640 | 3.640 | 71,000 |
| 2022-05-23 | 4.150 | 4.155 | 3.615 | 3.700 | 3.700 | 251,000 |
| 2022-05-20 | 3.905 | 4.640 | 3.745 | 4.155 | 4.155 | 591,000 |
| 2022-05-19 | 3.615 | 3.890 | 3.610 | 3.740 | 3.740 | 45,000 |
| 2022-05-18 | 3.785 | 3.790 | 3.785 | 3.790 | 3.790 | 2,000 |
| 2022-05-17 | 3.645 | 3.645 | 3.640 | 3.645 | 3.645 | 5,000 |
| 2022-05-16 | 3.745 | 3.760 | 3.630 | 3.640 | 3.640 | 11,000 |
| 2022-05-13 | 3.610 | 3.685 | 3.600 | 3.675 | 3.675 | 7,000 |
| 2022-05-12 | 3.790 | 3.790 | 3.660 | 3.665 | 3.665 | 5,000 |
| 2022-05-11 | 3.700 | 3.725 | 3.675 | 3.725 | 3.725 | 6,000 |
| 2022-05-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 |
| 2022-05-05 | 3.660 | 3.755 | 3.655 | 3.695 | 3.695 | 11,000 |
| 2022-05-04 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 2,000 |
| 2022-04-29 | 3.680 | 3.680 | 3.575 | 3.620 | 3.620 | 14,000 |
| 2022-04-28 | 3.770 | 3.770 | 3.600 | 3.660 | 3.660 | 27,000 |
| 2022-04-27 | 3.645 | 3.665 | 3.645 | 3.665 | 3.665 | 2,000 |
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.