Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.785 | 3.785 | 3.640 | 3.700 | 3.700 | 16,000 |
| 2022-04-25 | 3.755 | 3.800 | 3.620 | 3.675 | 3.675 | 16,000 |
| 2022-04-22 | 3.795 | 4.100 | 3.770 | 3.810 | 3.810 | 37,000 |
| 2022-04-21 | 3.720 | 3.935 | 3.705 | 3.900 | 3.900 | 26,000 |
| 2022-04-20 | 3.790 | 3.935 | 3.665 | 3.690 | 3.690 | 29,000 |
| 2022-04-19 | 3.760 | 3.795 | 3.755 | 3.765 | 3.765 | 59,000 |
| 2022-04-18 | 3.620 | 3.775 | 3.560 | 3.640 | 3.640 | 21,000 |
| 2022-04-15 | 3.550 | 4.610 | 3.530 | 3.710 | 3.710 | 330,000 |
| 2022-04-14 | 3.790 | 3.790 | 3.540 | 3.590 | 3.590 | 13,000 |
| 2022-04-13 | 3.650 | 3.750 | 3.650 | 3.725 | 3.725 | 18,000 |
| 2022-04-12 | 3.795 | 3.795 | 3.570 | 3.575 | 3.575 | 26,000 |
| 2022-04-11 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2022-04-08 | 3.785 | 3.795 | 3.780 | 3.795 | 3.795 | 10,000 |
| 2022-04-07 | 3.565 | 3.800 | 3.560 | 3.795 | 3.795 | 33,000 |
| 2022-04-06 | 3.695 | 3.715 | 3.645 | 3.650 | 3.650 | 20,000 |
| 2022-04-05 | 3.715 | 3.800 | 3.645 | 3.700 | 3.700 | 18,000 |
| 2022-04-04 | 3.680 | 3.850 | 3.595 | 3.845 | 3.845 | 51,000 |
| 2022-04-01 | 3.480 | 3.680 | 3.365 | 3.500 | 3.500 | 28,000 |
| 2022-03-31 | 3.220 | 3.645 | 3.200 | 3.510 | 3.510 | 67,000 |
| 2022-03-30 | 3.150 | 3.300 | 3.150 | 3.290 | 3.290 | 16,000 |
| 2022-03-29 | 2.650 | 3.195 | 2.650 | 2.975 | 2.975 | 12,000 |
| 2022-03-28 | 3.195 | 3.195 | 2.805 | 2.810 | 2.810 | 4,000 |
| 2022-03-25 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-24 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-23 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-22 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-21 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-18 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-17 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-16 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-15 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-14 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-11 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-09 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-04 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-03 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-02 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-01 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-02-28 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-02-25 | 3.645 | 3.645 | 2.850 | 2.910 | 2.910 | 55,000 |
| 2022-02-24 | 3.440 | 3.500 | 2.360 | 2.665 | 2.665 | 144,000 |
| 2022-02-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-02-22 | 3.600 | 3.800 | 3.445 | 3.720 | 3.720 | 52,000 |
| 2022-02-21 | 4.025 | 4.135 | 3.665 | 3.665 | 3.665 | 111,000 |
| 2022-02-18 | 3.925 | 3.925 | 3.905 | 3.915 | 3.915 | 3,000 |
| 2022-02-17 | 3.870 | 4.040 | 3.870 | 3.945 | 3.945 | 10,000 |
| 2022-02-16 | 4.010 | 4.010 | 3.920 | 3.975 | 3.975 | 13,000 |
| 2022-02-15 | 3.970 | 4.110 | 3.955 | 4.045 | 4.045 | 15,000 |
| 2022-02-14 | 4.125 | 4.125 | 3.900 | 3.950 | 3.950 | 108,000 |
| 2022-02-11 | 4.155 | 4.400 | 4.055 | 4.135 | 4.135 | 125,000 |
| 2022-02-10 | 4.180 | 4.180 | 4.035 | 4.050 | 4.050 | 49,000 |
| 2022-02-09 | 4.365 | 4.400 | 4.045 | 4.115 | 4.115 | 114,000 |
| 2022-02-08 | 3.950 | 4.300 | 3.860 | 4.200 | 4.200 | 90,000 |
| 2022-02-07 | 4.015 | 4.015 | 3.925 | 3.925 | 3.925 | 91,000 |
| 2022-02-04 | 4.005 | 4.010 | 3.945 | 3.965 | 3.965 | 32,000 |
| 2022-02-03 | 4.125 | 4.125 | 3.995 | 3.995 | 3.995 | 24,000 |
| 2022-02-02 | 4.135 | 4.180 | 4.000 | 4.035 | 4.035 | 132,000 |
| 2022-02-01 | 4.145 | 4.450 | 4.060 | 4.150 | 4.150 | 280,000 |
| 2022-01-31 | 4.180 | 4.600 | 3.920 | 4.180 | 4.180 | 1,062,000 |
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.