Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.600	13.700	13.100	13.400	13.400	43,000
2025-02-24	13.750	13.750	13.100	13.600	13.600	92,000
2025-02-21	13.550	13.700	13.500	13.700	13.700	8,000
2025-02-20	13.400	13.500	13.400	13.500	13.500	16,000
2025-02-19	13.500	13.500	13.200	13.450	13.450	13,000
2025-02-18	13.450	14.100	13.400	13.500	13.500	37,000
2025-02-17	13.800	13.850	13.600	13.800	13.800	67,000
2025-02-14	14.350	14.350	13.400	13.400	13.400	128,000
2025-02-13	13.650	14.100	13.500	13.650	13.650	62,000
2025-02-12	14.350	14.350	13.300	13.450	13.450	115,000
2025-02-11	13.300	14.350	13.100	13.950	13.950	132,000
2025-02-10	12.750	13.900	12.400	13.250	13.250	245,000
2025-02-07	12.600	12.600	12.550	12.550	12.550	3,000
2025-02-06	12.600	12.750	12.500	12.600	12.600	29,000
2025-02-05	12.850	13.150	12.450	12.500	12.500	39,000
2025-02-04	13.050	13.200	12.900	13.050	13.050	26,000
2025-02-03	13.200	13.350	13.100	13.100	13.100	14,000
2025-01-31	13.200	13.600	12.920	13.380	13.380	62,000
2025-01-30	13.460	13.460	13.160	13.340	13.340	6,000
2025-01-29	13.580	13.600	13.100	13.300	13.300	18,000
2025-01-28	13.460	13.460	13.140	13.440	13.440	20,000
2025-01-27	13.520	13.800	13.000	13.180	13.180	92,000
2025-01-24	13.680	13.680	13.000	13.380	13.380	225,000
2025-01-23	14.040	14.740	13.140	13.680	13.680	228,000
2025-01-22	14.000	14.480	13.120	14.060	14.060	117,000
2025-01-21	12.340	13.960	12.160	13.940	13.940	129,000
2025-01-20	12.220	12.360	12.020	12.280	12.280	35,000
2025-01-17	12.100	12.260	11.800	12.200	12.200	35,000
2025-01-16	12.260	12.380	12.100	12.140	12.140	31,000
2025-01-15	12.340	12.360	12.100	12.100	12.100	8,000
2025-01-14	12.380	12.540	11.780	12.140	12.140	65,000
2025-01-13	12.380	12.400	11.960	12.400	12.400	31,000
2025-01-10	11.540	12.000	11.120	12.000	12.000	38,000
2025-01-09	10.900	11.580	10.800	11.540	11.540	34,000
2025-01-08	10.680	11.480	10.640	11.120	11.120	35,000
2025-01-06	10.420	10.740	10.340	10.640	10.640	15,000
2025-01-03	10.420	10.680	10.320	10.680	10.680	9,000
2024-12-30	9.880	11.580	9.860	10.420	10.420	62,000
2024-12-28	10.140	10.180	9.980	9.980	9.980	12,000
2024-12-27	10.100	10.100	9.960	9.960	9.960	8,000
2024-12-26	10.600	10.600	9.960	10.200	10.200	41,000
2024-12-25	10.080	10.380	10.080	10.120	10.120	15,000
2024-12-24	10.200	10.380	9.920	10.020	10.020	24,000
2024-12-23	10.760	10.760	9.820	10.160	10.160	76,000
2024-12-20	10.060	11.500	9.960	10.440	10.440	130,000
2024-12-19	9.940	10.240	9.940	10.040	10.040	14,000
2024-12-18	9.080	10.000	8.720	9.900	9.900	80,000
2024-12-17	9.100	9.480	9.100	9.120	9.120	22,000
2024-12-16	9.300	10.220	9.040	9.140	9.140	126,000
2024-12-13	9.220	9.620	9.060	9.320	9.320	36,000
2024-12-12	10.000	10.000	9.560	9.580	9.580	33,000
2024-12-11	9.940	9.940	9.940	9.940	9.940	0
2024-12-10	9.960	9.960	9.940	9.940	9.940	2,000
2024-12-09	10.000	10.340	9.940	9.980	9.980	11,000
2024-12-06	10.380	10.380	10.020	10.100	10.100	7,000
2024-12-05	10.400	10.400	9.900	10.020	10.020	35,000
2024-12-04	9.940	11.140	9.940	10.420	10.420	177,000
2024-12-03	9.960	9.960	9.600	9.620	9.620	3,000
2024-12-02	10.220	10.540	9.760	10.020	10.020	47,000
2024-11-29	9.220	10.240	9.220	10.040	10.040	46,000

← NewerPage 8 of 22 · 1,272 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.