Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.960 | 5.545 | 3.575 | 4.080 | 4.080 | 5,679,000 |
| 2022-01-27 | 3.480 | 4.500 | 3.480 | 3.995 | 3.995 | 1,768,000 |
| 2022-01-26 | 3.410 | 3.485 | 3.380 | 3.400 | 3.400 | 34,000 |
| 2022-01-25 | 3.460 | 3.545 | 3.380 | 3.430 | 3.430 | 22,000 |
| 2022-01-24 | 3.685 | 3.700 | 3.400 | 3.410 | 3.410 | 80,000 |
| 2022-01-21 | 3.595 | 3.610 | 3.560 | 3.600 | 3.600 | 32,000 |
| 2022-01-20 | 3.585 | 3.645 | 3.585 | 3.605 | 3.605 | 9,000 |
| 2022-01-19 | 3.580 | 3.595 | 3.555 | 3.570 | 3.570 | 24,000 |
| 2022-01-18 | 3.700 | 3.700 | 3.495 | 3.495 | 3.495 | 110,000 |
| 2022-01-17 | 3.675 | 3.690 | 3.605 | 3.660 | 3.660 | 29,000 |
| 2022-01-14 | 3.790 | 3.790 | 3.650 | 3.670 | 3.670 | 49,000 |
| 2022-01-13 | 3.790 | 3.840 | 3.780 | 3.790 | 3.790 | 12,000 |
| 2022-01-12 | 3.780 | 3.900 | 3.740 | 3.785 | 3.785 | 26,000 |
| 2022-01-11 | 3.795 | 3.795 | 3.750 | 3.760 | 3.760 | 9,000 |
| 2022-01-10 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 28,000 |
| 2022-01-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-01-06 | 3.800 | 3.845 | 3.790 | 3.800 | 3.800 | 44,000 |
| 2022-01-05 | 3.805 | 3.905 | 3.700 | 3.900 | 3.900 | 50,000 |
| 2022-01-04 | 3.915 | 3.915 | 3.840 | 3.890 | 3.890 | 61,000 |
| 2022-01-03 | 3.905 | 3.905 | 3.790 | 3.895 | 3.895 | 36,000 |
| 2021-12-30 | 3.820 | 3.860 | 3.690 | 3.800 | 3.800 | 150,000 |
| 2021-12-29 | 3.975 | 3.975 | 3.800 | 3.825 | 3.825 | 72,000 |
| 2021-12-28 | 4.170 | 4.220 | 3.940 | 3.940 | 3.940 | 213,000 |
| 2021-12-27 | 3.810 | 4.450 | 3.800 | 4.235 | 4.235 | 1,078,000 |
| 2021-12-24 | 3.720 | 3.940 | 3.680 | 3.800 | 3.800 | 163,000 |
| 2021-12-23 | 3.615 | 3.935 | 3.585 | 3.710 | 3.710 | 282,000 |
| 2021-12-22 | 3.600 | 3.650 | 3.570 | 3.575 | 3.575 | 37,000 |
| 2021-12-21 | 3.625 | 3.625 | 3.515 | 3.590 | 3.590 | 39,000 |
| 2021-12-20 | 3.795 | 3.820 | 3.600 | 3.650 | 3.650 | 192,000 |
| 2021-12-17 | 3.870 | 3.870 | 3.765 | 3.820 | 3.820 | 133,000 |
| 2021-12-16 | 3.985 | 4.030 | 3.805 | 3.875 | 3.875 | 113,000 |
| 2021-12-15 | 4.065 | 4.130 | 3.900 | 3.900 | 3.900 | 121,000 |
| 2021-12-14 | 4.020 | 4.095 | 3.930 | 3.950 | 3.950 | 66,000 |
| 2021-12-13 | 4.010 | 4.165 | 3.900 | 4.135 | 4.135 | 106,000 |
| 2021-12-10 | 4.005 | 4.195 | 3.975 | 4.045 | 4.045 | 206,000 |
| 2021-12-09 | 4.165 | 4.180 | 3.965 | 4.065 | 4.065 | 84,000 |
| 2021-12-08 | 4.115 | 4.185 | 3.960 | 4.185 | 4.185 | 94,000 |
| 2021-12-07 | 4.110 | 4.200 | 3.915 | 4.035 | 4.035 | 196,000 |
| 2021-12-06 | 4.120 | 4.305 | 4.000 | 4.045 | 4.045 | 199,000 |
| 2021-12-03 | 4.255 | 4.275 | 4.065 | 4.080 | 4.080 | 263,000 |
| 2021-12-02 | 4.300 | 4.415 | 4.105 | 4.200 | 4.200 | 273,000 |
| 2021-12-01 | 4.420 | 4.800 | 4.105 | 4.390 | 4.390 | 1,071,000 |
| 2021-11-30 | 4.120 | 4.800 | 4.120 | 4.260 | 4.260 | 1,674,000 |
| 2021-11-29 | 4.860 | 4.860 | 4.065 | 4.065 | 4.065 | 473,000 |
| 2021-11-26 | 4.765 | 4.765 | 4.120 | 4.445 | 4.445 | 486,000 |
| 2021-11-25 | 4.155 | 5.300 | 4.010 | 4.945 | 4.945 | 2,860,000 |
| 2021-11-24 | 4.235 | 4.360 | 4.020 | 4.085 | 4.085 | 43,000 |
| 2021-11-23 | 3.930 | 4.200 | 3.930 | 4.195 | 4.195 | 107,000 |
| 2021-11-22 | 3.910 | 4.450 | 3.895 | 3.990 | 3.990 | 755,000 |
| 2021-11-19 | 4.270 | 4.275 | 3.885 | 3.895 | 3.895 | 204,000 |
| 2021-11-18 | 4.075 | 4.500 | 4.055 | 4.170 | 4.170 | 190,000 |
| 2021-11-17 | 4.190 | 4.190 | 4.030 | 4.030 | 4.030 | 53,000 |
| 2021-11-16 | 4.225 | 4.300 | 4.090 | 4.130 | 4.130 | 57,000 |
| 2021-11-15 | 4.420 | 4.670 | 3.900 | 4.190 | 4.190 | 513,000 |
| 2021-11-12 | 4.440 | 4.580 | 4.385 | 4.395 | 4.395 | 50,000 |
| 2021-11-11 | 4.680 | 4.680 | 4.455 | 4.485 | 4.485 | 85,000 |
| 2021-11-10 | 4.710 | 4.710 | 4.550 | 4.585 | 4.585 | 106,000 |
| 2021-11-09 | 4.740 | 4.890 | 4.705 | 4.710 | 4.710 | 47,000 |
| 2021-11-08 | 4.850 | 4.875 | 4.740 | 4.770 | 4.770 | 54,000 |
| 2021-11-05 | 4.870 | 4.870 | 4.670 | 4.840 | 4.840 | 179,000 |
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.