Volgogradenergosbyt OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 11.750 | 12.400 | 11.750 | 11.850 | 11.850 | 35,000 |
| 2025-08-14 | 12.050 | 12.100 | 11.750 | 11.750 | 11.750 | 41,000 |
| 2025-08-13 | 11.950 | 12.100 | 11.900 | 12.100 | 12.100 | 43,000 |
| 2025-08-12 | 12.200 | 12.250 | 11.700 | 12.050 | 12.050 | 35,000 |
| 2025-08-11 | 12.300 | 12.300 | 12.000 | 12.200 | 12.200 | 20,000 |
| 2025-08-08 | 12.700 | 12.850 | 12.100 | 12.250 | 12.250 | 62,000 |
| 2025-08-07 | 12.250 | 12.750 | 11.700 | 12.150 | 12.150 | 190,000 |
| 2025-08-06 | 11.400 | 12.250 | 11.050 | 12.050 | 12.050 | 176,000 |
| 2025-08-05 | 11.900 | 12.950 | 11.250 | 11.400 | 11.400 | 272,000 |
| 2025-08-04 | 10.750 | 12.550 | 10.600 | 12.000 | 12.000 | 514,000 |
| 2025-08-01 | 10.800 | 10.900 | 10.600 | 10.600 | 10.600 | 24,000 |
| 2025-07-31 | 11.050 | 11.450 | 10.500 | 10.600 | 10.600 | 109,000 |
| 2025-07-30 | 10.600 | 11.200 | 10.550 | 11.050 | 11.050 | 93,000 |
| 2025-07-29 | 11.200 | 11.400 | 10.500 | 11.000 | 11.000 | 322,000 |
| 2025-07-28 | 12.000 | 12.250 | 10.850 | 11.500 | 11.500 | 427,000 |
| 2025-07-25 | 10.350 | 12.850 | 10.350 | 12.000 | 12.000 | 515,000 |
| 2025-07-24 | 10.150 | 10.200 | 10.150 | 10.200 | 10.200 | 3,000 |
| 2025-07-23 | 10.200 | 10.200 | 10.050 | 10.050 | 10.050 | 19,000 |
| 2025-07-22 | 10.150 | 10.150 | 9.950 | 10.150 | 10.150 | 16,000 |
| 2025-07-21 | 10.000 | 10.150 | 9.950 | 10.150 | 10.150 | 22,000 |
| 2025-07-18 | 10.100 | 10.200 | 9.950 | 10.200 | 10.200 | 27,000 |
| 2025-07-17 | 10.100 | 10.200 | 9.950 | 10.200 | 10.200 | 13,000 |
| 2025-07-16 | 10.300 | 10.300 | 9.950 | 10.100 | 10.100 | 63,000 |
| 2025-07-15 | 9.900 | 10.100 | 9.800 | 10.000 | 10.000 | 13,000 |
| 2025-07-14 | 9.700 | 9.950 | 9.600 | 9.950 | 9.950 | 8,000 |
| 2025-07-11 | 9.600 | 10.250 | 9.600 | 9.950 | 9.950 | 26,000 |
| 2025-07-10 | 9.850 | 9.950 | 9.600 | 9.850 | 9.850 | 17,000 |
| 2025-07-09 | 9.900 | 9.900 | 9.800 | 9.850 | 9.850 | 3,000 |
| 2025-07-08 | 10.050 | 10.050 | 9.850 | 9.850 | 9.850 | 6,000 |
| 2025-07-07 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 7,000 |
| 2025-07-04 | 10.200 | 10.500 | 10.050 | 10.200 | 10.200 | 9,000 |
| 2025-07-03 | 9.900 | 10.000 | 9.850 | 10.000 | 10.000 | 5,000 |
| 2025-07-02 | 10.100 | 10.100 | 10.000 | 10.050 | 10.050 | 24,000 |
| 2025-07-01 | 10.200 | 10.200 | 10.150 | 10.200 | 10.200 | 24,000 |
| 2025-06-30 | 10.200 | 10.200 | 9.850 | 10.000 | 10.000 | 15,000 |
| 2025-06-27 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 83,000 |
| 2025-06-26 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 5,000 |
| 2025-06-25 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 20,000 |
| 2025-06-24 | 9.800 | 9.850 | 9.800 | 9.850 | 9.850 | 4,000 |
| 2025-06-23 | 9.950 | 10.000 | 9.750 | 9.800 | 9.800 | 10,000 |
| 2025-06-20 | 10.200 | 10.200 | 10.050 | 10.050 | 10.050 | 5,000 |
| 2025-06-19 | 10.150 | 10.200 | 10.150 | 10.200 | 10.200 | 3,000 |
| 2025-06-18 | 10.100 | 10.150 | 9.950 | 10.000 | 10.000 | 19,000 |
| 2025-06-17 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,000 |
| 2025-06-16 | 10.350 | 10.400 | 10.350 | 10.400 | 10.400 | 6,000 |
| 2025-06-13 | 10.800 | 10.800 | 10.100 | 10.100 | 10.100 | 20,000 |
| 2025-06-11 | 10.500 | 10.700 | 10.000 | 10.400 | 10.400 | 16,000 |
| 2025-06-10 | 10.550 | 10.550 | 9.500 | 10.450 | 10.450 | 63,000 |
| 2025-06-09 | 10.900 | 10.900 | 10.750 | 10.750 | 10.750 | 2,000 |
| 2025-06-06 | 11.150 | 11.150 | 10.650 | 10.650 | 10.650 | 7,000 |
| 2025-06-05 | 10.800 | 11.000 | 10.550 | 11.000 | 11.000 | 18,000 |
| 2025-06-04 | 10.700 | 10.800 | 10.600 | 10.600 | 10.600 | 12,000 |
| 2025-06-03 | 10.250 | 10.900 | 10.250 | 10.800 | 10.800 | 16,000 |
| 2025-06-02 | 10.150 | 10.150 | 10.000 | 10.100 | 10.100 | 2,000 |
| 2025-05-30 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1,000 |
| 2025-05-29 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2025-05-28 | 10.600 | 10.600 | 10.300 | 10.300 | 10.300 | 10,000 |
| 2025-05-27 | 10.200 | 11.100 | 10.050 | 10.350 | 10.350 | 29,000 |
| 2025-05-26 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 2,000 |
| 2025-05-23 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1,000 |
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.