Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 17.950 | 18.900 | 16.850 | 18.250 | 18.250 | 601,000 |
| 2026-02-04 | 16.950 | 18.500 | 16.650 | 17.200 | 17.200 | 512,000 |
| 2026-02-03 | 16.600 | 17.400 | 16.450 | 17.150 | 17.150 | 181,000 |
| 2026-02-02 | 16.300 | 16.600 | 16.300 | 16.500 | 16.500 | 20,000 |
| 2026-01-30 | 16.300 | 16.650 | 16.250 | 16.400 | 16.400 | 15,000 |
| 2026-01-29 | 17.150 | 17.200 | 16.000 | 16.950 | 16.950 | 215,000 |
| 2026-01-28 | 16.900 | 17.650 | 16.850 | 17.200 | 17.200 | 136,000 |
| 2026-01-27 | 16.550 | 16.900 | 15.800 | 16.550 | 16.550 | 169,000 |
| 2026-01-26 | 15.600 | 16.600 | 15.600 | 16.400 | 16.400 | 67,000 |
| 2026-01-23 | 15.850 | 15.850 | 15.600 | 15.700 | 15.700 | 27,000 |
| 2026-01-22 | 16.050 | 16.100 | 15.750 | 16.000 | 16.000 | 27,000 |
| 2026-01-21 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 23,000 |
| 2026-01-20 | 16.250 | 16.600 | 16.100 | 16.100 | 16.100 | 48,000 |
| 2026-01-19 | 16.100 | 16.300 | 16.050 | 16.050 | 16.050 | 44,000 |
| 2026-01-16 | 15.400 | 16.450 | 15.400 | 16.150 | 16.150 | 132,000 |
| 2026-01-15 | 15.450 | 15.950 | 15.150 | 15.400 | 15.400 | 139,000 |
| 2026-01-14 | 15.300 | 16.100 | 14.700 | 15.400 | 15.400 | 153,000 |
| 2026-01-13 | 15.950 | 15.950 | 15.000 | 15.400 | 15.400 | 40,000 |
| 2026-01-12 | 15.900 | 16.950 | 14.950 | 15.250 | 15.250 | 256,000 |
| 2026-01-09 | 15.500 | 16.800 | 15.400 | 16.100 | 16.100 | 299,000 |
| 2026-01-08 | 14.100 | 15.500 | 14.000 | 15.500 | 15.500 | 297,000 |
| 2026-01-06 | 13.850 | 14.300 | 13.600 | 14.000 | 14.000 | 143,000 |
| 2026-01-05 | 13.750 | 13.850 | 13.350 | 13.850 | 13.850 | 51,000 |
| 2025-12-30 | 13.550 | 14.050 | 13.350 | 13.400 | 13.400 | 124,000 |
| 2025-12-29 | 13.300 | 13.650 | 12.950 | 13.100 | 13.100 | 29,000 |
| 2025-12-26 | 13.200 | 13.600 | 13.050 | 13.300 | 13.300 | 100,000 |
| 2025-12-25 | 12.550 | 13.950 | 12.550 | 13.100 | 13.100 | 134,000 |
| 2025-12-24 | 12.650 | 13.050 | 12.200 | 12.800 | 12.800 | 132,000 |
| 2025-12-23 | 12.900 | 12.900 | 12.450 | 12.850 | 12.850 | 51,000 |
| 2025-12-22 | 13.000 | 13.150 | 12.950 | 12.950 | 12.950 | 8,000 |
| 2025-12-19 | 13.000 | 13.100 | 12.850 | 12.950 | 12.950 | 27,000 |
| 2025-12-18 | 13.150 | 13.150 | 13.000 | 13.100 | 13.100 | 24,000 |
| 2025-12-17 | 13.450 | 13.550 | 13.200 | 13.500 | 13.500 | 65,000 |
| 2025-12-16 | 13.550 | 13.800 | 13.350 | 13.550 | 13.550 | 118,000 |
| 2025-12-15 | 13.000 | 13.950 | 12.750 | 13.500 | 13.500 | 153,000 |
| 2025-12-12 | 13.100 | 14.250 | 12.650 | 12.950 | 12.950 | 134,000 |
| 2025-12-11 | 12.850 | 14.000 | 12.850 | 13.200 | 13.200 | 359,000 |
| 2025-12-10 | 12.300 | 13.900 | 12.300 | 13.000 | 13.000 | 406,000 |
| 2025-12-09 | 12.350 | 12.450 | 12.100 | 12.300 | 12.300 | 84,000 |
| 2025-12-08 | 12.350 | 12.500 | 12.150 | 12.450 | 12.450 | 36,000 |
| 2025-12-05 | 12.400 | 12.400 | 12.050 | 12.250 | 12.250 | 39,000 |
| 2025-12-04 | 12.250 | 12.250 | 12.000 | 12.050 | 12.050 | 29,000 |
| 2025-12-03 | 12.000 | 12.250 | 12.000 | 12.150 | 12.150 | 44,000 |
| 2025-12-02 | 12.600 | 12.600 | 12.000 | 12.350 | 12.350 | 73,000 |
| 2025-12-01 | 12.700 | 12.700 | 12.200 | 12.550 | 12.550 | 163,000 |
| 2025-11-28 | 12.300 | 12.450 | 11.700 | 12.200 | 12.200 | 55,000 |
| 2025-11-27 | 12.550 | 12.550 | 12.250 | 12.250 | 12.250 | 15,000 |
| 2025-11-26 | 12.650 | 12.650 | 12.400 | 12.400 | 12.400 | 21,000 |
| 2025-11-25 | 12.350 | 12.500 | 12.250 | 12.300 | 12.300 | 38,000 |
| 2025-11-24 | 12.450 | 12.550 | 12.350 | 12.450 | 12.450 | 32,000 |
| 2025-11-21 | 12.800 | 12.800 | 12.250 | 12.250 | 12.250 | 81,000 |
| 2025-11-20 | 12.900 | 12.950 | 12.700 | 12.900 | 12.900 | 65,000 |
| 2025-11-19 | 12.950 | 13.000 | 12.900 | 13.000 | 13.000 | 43,000 |
| 2025-11-18 | 12.850 | 13.000 | 12.850 | 13.000 | 13.000 | 15,000 |
| 2025-11-17 | 13.050 | 13.150 | 12.800 | 12.850 | 12.850 | 105,000 |
| 2025-11-14 | 13.200 | 13.300 | 13.150 | 13.150 | 13.150 | 49,000 |
| 2025-11-13 | 13.350 | 13.350 | 13.150 | 13.150 | 13.150 | 24,000 |
| 2025-11-12 | 13.500 | 13.500 | 13.250 | 13.500 | 13.500 | 3,000 |
| 2025-11-11 | 13.300 | 13.350 | 13.300 | 13.300 | 13.300 | 7,000 |
| 2025-11-10 | 13.550 | 13.550 | 13.250 | 13.250 | 13.250 | 62,000 |
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.