Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.600	13.650	13.400	13.400	13.400	19,000
2025-11-05	13.450	14.000	13.300	13.950	13.950	112,000
2025-11-03	13.350	13.500	13.350	13.350	13.350	3,000
2025-11-01	13.550	13.600	13.550	13.600	13.600	6,000
2025-10-31	13.850	13.850	13.550	13.750	13.750	9,000
2025-10-30	13.750	14.450	13.600	13.750	13.750	79,000
2025-10-29	12.900	13.550	12.900	13.400	13.400	200,000
2025-10-28	12.700	12.800	12.700	12.800	12.800	4,000
2025-10-27	13.000	13.150	12.650	12.650	12.650	163,000
2025-10-24	13.450	13.550	12.850	12.950	12.950	66,000
2025-10-23	13.650	13.700	13.150	13.700	13.700	115,000
2025-10-22	13.500	13.700	13.500	13.650	13.650	11,000
2025-10-21	13.300	13.500	13.300	13.400	13.400	31,000
2025-10-20	13.950	13.950	13.300	13.500	13.500	137,000
2025-10-17	14.400	14.450	13.600	13.700	13.700	95,000
2025-10-16	13.550	13.650	13.350	13.600	13.600	139,000
2025-10-15	13.750	13.750	13.450	13.500	13.500	49,000
2025-10-14	14.050	14.550	13.500	13.750	13.750	159,000
2025-10-13	14.200	14.400	13.300	14.000	14.000	139,000
2025-10-10	14.200	14.450	14.000	14.050	14.050	96,000
2025-10-09	13.850	14.850	13.850	14.250	14.250	244,000
2025-10-08	13.800	14.300	13.550	13.600	13.600	163,000
2025-10-07	13.400	13.900	13.250	13.750	13.750	72,000
2025-10-06	12.900	14.250	12.900	14.100	14.100	262,000
2025-10-03	13.300	13.450	13.050	13.200	13.200	35,000
2025-10-02	13.200	13.400	13.000	13.150	13.150	93,000
2025-10-01	13.400	13.400	12.850	13.200	13.200	167,000
2025-09-30	13.500	13.700	13.150	13.400	13.400	75,000
2025-09-29	13.750	13.950	13.200	13.450	13.450	395,000
2025-09-26	13.650	14.150	13.250	13.650	13.650	137,000
2025-09-25	13.750	14.050	13.700	14.000	14.000	121,000
2025-09-24	13.400	14.200	13.300	14.200	14.200	92,000
2025-09-23	13.600	13.800	13.600	13.750	13.750	50,000
2025-09-22	13.850	13.900	13.200	13.250	13.250	219,000
2025-09-19	13.600	14.250	13.600	13.950	13.950	193,000
2025-09-18	13.850	13.850	13.500	13.500	13.500	8,000
2025-09-17	13.850	14.200	13.550	13.750	13.750	43,000
2025-09-16	14.150	14.450	13.700	13.900	13.900	54,000
2025-09-15	14.300	14.800	13.550	14.100	14.100	219,000
2025-09-12	14.300	14.550	13.800	13.900	13.900	73,000
2025-09-11	13.700	14.700	13.500	13.900	13.900	242,000
2025-09-10	13.700	13.750	13.000	13.600	13.600	50,000
2025-09-09	13.500	13.600	13.050	13.400	13.400	41,000
2025-09-08	12.800	13.100	12.700	12.900	12.900	22,000
2025-09-05	12.750	12.900	12.500	12.700	12.700	32,000
2025-09-04	12.600	13.050	12.550	12.550	12.550	18,000
2025-09-03	12.650	12.650	12.650	12.650	12.650	3,000
2025-09-02	12.500	13.000	12.500	12.700	12.700	15,000
2025-09-01	13.100	13.100	12.500	12.900	12.900	50,000
2025-08-29	12.800	13.550	12.800	13.150	13.150	59,000
2025-08-28	13.000	13.550	12.750	13.150	13.150	84,000
2025-08-27	13.700	13.750	13.050	13.050	13.050	41,000
2025-08-26	12.950	13.750	12.950	13.250	13.250	156,000
2025-08-25	12.550	13.000	12.400	12.650	12.650	85,000
2025-08-22	11.900	12.550	11.900	12.450	12.450	47,000
2025-08-21	12.450	12.800	11.850	12.050	12.050	76,000
2025-08-20	12.450	12.700	12.200	12.350	12.350	68,000
2025-08-19	11.800	12.500	11.700	12.150	12.150	124,000
2025-08-18	11.900	12.100	11.500	12.050	12.050	45,000
2025-08-15	11.750	12.400	11.750	11.850	11.850	35,000

← NewerPage 5 of 22 · 1,270 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.