Volgogradenergosbyt OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.980	10.020	9.300	9.980	9.980	29,000
2024-11-27	10.040	10.040	8.640	9.580	9.580	81,000
2024-11-26	10.680	10.680	9.700	9.820	9.820	64,000
2024-11-25	11.360	11.360	10.760	10.760	10.760	63,000
2024-11-22	11.240	11.500	11.180	11.180	11.180	21,000
2024-11-21	11.220	11.440	11.040	11.300	11.300	38,000
2024-11-20	12.000	12.380	11.380	11.400	11.400	108,000
2024-11-19	12.660	13.480	11.580	11.640	11.640	208,000
2024-11-18	13.500	13.640	12.080	12.340	12.340	94,000
2024-11-15	12.340	13.700	12.340	13.160	13.160	585,000
2024-11-14	11.920	12.600	11.380	12.160	12.160	143,000
2024-11-13	11.780	12.100	11.680	12.040	12.040	26,000
2024-11-12	11.660	12.620	11.600	11.920	11.920	65,000
2024-11-11	11.880	12.060	11.120	11.780	11.780	131,000
2024-11-08	12.080	12.080	11.600	11.880	11.880	20,000
2024-11-07	11.640	11.800	11.620	11.800	11.800	3,000
2024-11-06	11.580	12.000	11.580	11.620	11.620	23,000
2024-11-05	11.460	11.760	11.380	11.580	11.580	11,000
2024-11-02	11.440	11.780	11.440	11.780	11.780	4,000
2024-11-01	11.460	11.460	11.220	11.440	11.440	25,000
2024-10-31	11.640	12.840	11.440	11.600	11.600	123,000
2024-10-30	11.740	12.000	11.300	11.400	11.400	25,000
2024-10-29	11.480	11.780	11.060	11.480	11.480	24,000
2024-10-28	11.240	12.320	11.200	11.280	11.280	120,000
2024-10-25	11.560	11.560	11.060	11.060	11.060	79,000
2024-10-24	11.940	12.200	11.260	11.320	11.320	124,000
2024-10-23	12.500	12.700	12.180	12.240	12.240	33,000
2024-10-22	12.340	12.500	12.320	12.500	12.500	5,000
2024-10-21	12.440	12.600	12.320	12.320	12.320	12,000
2024-10-18	12.500	12.600	12.420	12.440	12.440	12,000
2024-10-17	13.000	13.040	12.600	12.680	12.680	118,000
2024-10-16	13.260	13.380	12.840	13.000	13.000	29,000
2024-10-15	13.100	13.620	13.100	13.260	13.260	21,000
2024-10-14	13.020	13.100	12.820	13.100	13.100	8,000
2024-10-11	13.340	13.440	13.020	13.020	13.020	16,000
2024-10-10	13.220	13.220	13.140	13.160	13.160	4,000
2024-10-09	13.500	13.680	13.060	13.200	13.200	39,000
2024-10-08	13.140	13.740	13.120	13.300	13.300	120,000
2024-10-07	13.100	13.180	13.060	13.180	13.180	19,000
2024-10-04	13.100	13.200	13.080	13.080	13.080	13,000
2024-10-03	13.060	13.140	13.000	13.080	13.080	11,000
2024-10-02	13.280	13.300	13.100	13.100	13.100	24,000
2024-10-01	13.240	13.300	13.160	13.300	13.300	8,000
2024-09-30	13.360	13.780	13.240	13.300	13.300	47,000
2024-09-27	13.580	14.200	13.340	13.480	13.480	122,000
2024-09-26	13.420	13.980	13.400	13.640	13.640	18,000
2024-09-25	13.340	14.440	13.340	13.500	13.500	80,000
2024-09-24	13.180	13.900	13.180	13.520	13.520	74,000
2024-09-23	13.440	13.640	13.100	13.160	13.160	43,000
2024-09-20	13.320	13.400	13.220	13.220	13.220	7,000
2024-09-19	13.260	13.360	12.900	13.220	13.220	33,000
2024-09-18	13.220	13.340	13.120	13.260	13.260	9,000
2024-09-17	13.880	13.880	13.180	13.220	13.220	80,000
2024-09-16	13.020	14.000	13.000	13.580	13.580	55,000
2024-09-13	12.940	13.160	12.300	12.980	12.980	60,000
2024-09-12	13.060	13.060	12.740	12.920	12.920	13,000
2024-09-11	13.320	13.380	13.040	13.140	13.140	34,000
2024-09-10	13.460	13.620	13.000	13.120	13.120	55,000
2024-09-09	13.280	13.900	13.260	13.400	13.400	55,000
2024-09-06	13.580	13.580	13.020	13.120	13.120	110,000

← NewerPage 9 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.