Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.150	10.150	10.100	10.100	10.100	3,000
2025-05-21	10.100	10.250	10.100	10.250	10.250	4,000
2025-05-20	10.300	10.300	10.000	10.250	10.250	13,000
2025-05-19	10.500	10.500	10.500	10.500	10.500	1,000
2025-05-16	10.500	10.500	10.300	10.300	10.300	33,000
2025-05-15	10.500	10.600	10.450	10.450	10.450	15,000
2025-05-14	10.500	10.600	10.400	10.450	10.450	15,000
2025-05-13	10.650	10.650	10.650	10.650	10.650	0
2025-05-12	10.850	10.850	10.500	10.650	10.650	17,000
2025-05-08	10.450	10.450	10.450	10.450	10.450	0
2025-05-07	10.550	10.650	10.300	10.450	10.450	20,000
2025-05-06	10.500	10.550	10.400	10.500	10.500	7,000
2025-05-05	10.400	10.600	10.350	10.400	10.400	37,000
2025-05-02	10.550	10.650	10.500	10.650	10.650	8,000
2025-04-30	10.750	10.950	10.750	10.800	10.800	9,000
2025-04-29	11.000	11.100	10.950	11.100	11.100	12,000
2025-04-28	11.400	11.400	10.850	10.950	10.950	31,000
2025-04-25	10.950	11.000	10.650	10.950	10.950	59,000
2025-04-24	11.000	11.000	10.850	10.900	10.900	26,000
2025-04-23	11.200	11.200	11.200	11.200	11.200	1,000
2025-04-22	11.300	11.300	11.000	11.100	11.100	7,000
2025-04-21	10.750	11.050	10.600	10.950	10.950	15,000
2025-04-18	10.850	10.850	10.500	10.750	10.750	12,000
2025-04-17	10.900	11.000	10.750	10.950	10.950	6,000
2025-04-16	10.650	11.100	10.600	10.900	10.900	12,000
2025-04-15	10.550	11.400	10.550	10.550	10.550	91,000
2025-04-14	10.700	10.700	10.300	10.550	10.550	12,000
2025-04-11	10.850	11.100	10.600	10.800	10.800	13,000
2025-04-10	11.050	11.300	10.400	10.400	10.400	27,000
2025-04-09	10.450	10.550	10.100	10.350	10.350	17,000
2025-04-08	10.550	10.950	10.350	10.650	10.650	28,000
2025-04-07	10.550	11.250	9.600	10.450	10.450	77,000
2025-04-04	11.150	11.400	10.650	11.050	11.050	44,000
2025-04-03	12.000	12.300	11.000	11.100	11.100	92,000
2025-04-02	12.300	12.300	11.050	11.700	11.700	212,000
2025-04-01	12.500	12.600	12.500	12.600	12.600	7,000
2025-03-31	12.250	12.250	12.250	12.250	12.250	1,000
2025-03-28	12.450	12.550	12.250	12.250	12.250	14,000
2025-03-27	12.700	12.700	12.500	12.500	12.500	3,000
2025-03-26	12.750	12.750	12.500	12.600	12.600	8,000
2025-03-25	13.100	13.100	12.750	12.750	12.750	4,000
2025-03-24	13.150	13.150	12.850	12.850	12.850	3,000
2025-03-21	12.900	13.200	12.600	12.850	12.850	31,000
2025-03-20	13.300	13.300	12.800	13.150	13.150	35,000
2025-03-19	12.900	13.200	12.900	13.200	13.200	4,000
2025-03-18	13.300	13.300	12.900	12.900	12.900	25,000
2025-03-17	13.050	13.300	12.850	12.900	12.900	14,000
2025-03-14	12.750	12.750	12.650	12.700	12.700	4,000
2025-03-13	12.950	13.000	12.700	12.700	12.700	15,000
2025-03-12	12.950	12.950	12.900	12.950	12.950	5,000
2025-03-11	13.050	13.200	13.050	13.050	13.050	3,000
2025-03-10	13.100	13.250	12.950	13.150	13.150	13,000
2025-03-07	13.200	13.200	13.200	13.200	13.200	0
2025-03-06	13.350	13.450	13.100	13.200	13.200	16,000
2025-03-05	13.750	13.750	13.400	13.400	13.400	7,000
2025-03-04	13.250	13.700	13.250	13.500	13.500	25,000
2025-03-03	13.050	13.800	12.900	12.950	12.950	91,000
2025-02-28	13.150	13.150	12.850	12.850	12.850	15,000
2025-02-27	13.150	13.550	13.150	13.250	13.250	21,000
2025-02-26	13.500	13.550	13.100	13.100	13.100	30,000

← NewerPage 7 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.