Volgogradenergosbyt OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.050	11.300	10.900	11.200	11.200	68,000
2026-07-24	10.800	11.050	10.700	10.900	10.900	35,000
2026-07-23	10.900	11.050	10.900	11.050	11.050	3,000
2026-07-22	11.050	11.450	10.900	10.900	10.900	72,000
2026-07-21	10.900	11.500	10.850	11.250	11.250	85,000
2026-07-20	10.700	11.050	10.650	10.950	10.950	58,000
2026-07-17	11.550	11.550	10.700	10.900	10.900	162,000
2026-07-16	11.150	11.700	10.400	10.750	10.750	117,000
2026-07-15	11.600	11.600	11.250	11.300	11.300	5,000
2026-07-14	12.000	12.000	11.850	12.000	12.000	21,000
2026-07-13	11.900	12.000	11.850	11.900	11.900	6,000
2026-07-10	11.450	12.350	11.450	12.300	12.300	22,000
2026-07-09	11.250	11.750	11.250	11.750	11.750	71,000
2026-07-08	11.100	11.450	11.100	11.400	11.400	4,000
2026-07-07	11.750	11.750	11.200	11.450	11.450	96,000
2026-07-06	12.050	12.650	11.800	11.900	11.900	82,000
2026-07-03	11.350	12.950	11.250	12.000	12.000	110,000
2026-07-02	12.350	12.400	11.500	11.650	11.650	35,000
2026-07-01	11.750	12.300	11.750	12.300	12.300	37,000
2026-06-30	11.850	12.150	11.350	11.700	11.700	121,000
2026-06-29	11.350	11.700	11.350	11.450	11.450	66,000
2026-06-26	11.800	11.850	11.000	11.850	11.850	85,000
2026-06-25	12.200	12.200	11.800	11.900	11.900	21,000
2026-06-24	12.600	12.600	12.200	12.250	12.250	23,000
2026-06-23	13.100	13.100	12.500	12.650	12.650	81,000
2026-06-22	13.650	13.650	13.000	13.250	13.250	30,000
2026-06-19	13.900	13.900	13.450	13.450	13.450	9,000
2026-06-18	13.600	13.800	13.000	13.600	13.600	59,000
2026-06-17	13.750	13.900	13.350	13.500	13.500	38,000
2026-06-16	14.050	14.750	13.900	14.050	14.050	47,000
2026-06-15	13.950	14.200	13.500	13.850	13.850	56,000
2026-06-11	13.850	14.500	13.650	13.800	13.800	74,000
2026-06-10	13.400	13.450	13.250	13.250	13.250	5,000
2026-06-09	13.750	13.800	13.200	13.250	13.250	18,000
2026-06-08	13.950	13.950	13.050	13.500	13.500	63,000
2026-06-05	13.850	14.000	13.700	13.950	13.950	26,000
2026-06-04	13.900	13.900	13.500	13.550	13.550	17,000
2026-06-03	14.200	14.400	13.850	13.850	13.850	23,000
2026-06-02	14.400	15.100	13.800	14.100	14.100	106,000
2026-06-01	13.500	13.950	13.100	13.450	13.450	148,000
2026-05-29	13.550	15.450	12.850	13.550	13.550	414,000
2026-05-28	12.550	13.350	12.550	13.200	13.200	320,000
2026-05-27	13.150	13.400	13.000	13.300	13.300	34,000
2026-05-26	14.250	14.300	13.500	13.700	13.700	34,000
2026-05-25	15.000	15.000	14.200	14.550	14.550	39,000
2026-05-22	14.700	14.850	14.700	14.850	14.850	2,000
2026-05-21	14.850	15.150	14.500	14.900	14.900	45,000
2026-05-20	15.650	15.650	15.050	15.300	15.300	32,000
2026-05-19	15.050	16.000	15.050	15.450	15.450	145,000
2026-05-18	15.650	16.000	15.200	15.500	15.500	164,000
2026-05-15	16.100	16.100	15.050	15.550	15.550	143,000
2026-05-14	16.550	16.550	16.100	16.350	16.350	20,000
2026-05-13	17.450	17.450	16.700	16.800	16.800	21,000
2026-05-12	17.100	17.100	16.900	16.900	16.900	22,000
2026-05-11	17.050	17.400	16.650	17.050	17.050	46,000
2026-05-08	16.150	16.950	15.950	16.450	16.450	65,000
2026-05-07	16.000	16.100	15.650	16.100	16.100	45,000
2026-05-06	16.950	16.950	15.750	15.850	15.850	428,000
2026-05-05	17.150	18.100	15.500	17.000	17.000	379,000
2026-05-04	14.950	17.800	14.850	15.950	15.950	247,000

← NewerPage 2 of 3 · 129 trading daysOlder →

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.