Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.440 | 9.960 | 9.400 | 9.560 | 9.560 | 27,000 |
| 2024-09-04 | 9.760 | 9.760 | 9.060 | 9.460 | 9.460 | 65,000 |
| 2024-09-03 | 9.240 | 10.260 | 9.240 | 9.680 | 9.680 | 81,000 |
| 2024-09-02 | 9.600 | 9.600 | 9.000 | 9.240 | 9.240 | 62,000 |
| 2024-08-30 | 9.780 | 10.560 | 9.560 | 9.800 | 9.800 | 31,000 |
| 2024-08-29 | 9.920 | 9.920 | 9.620 | 9.860 | 9.860 | 8,000 |
| 2024-08-28 | 10.120 | 10.120 | 9.800 | 9.900 | 9.900 | 52,000 |
| 2024-08-27 | 10.360 | 10.380 | 10.200 | 10.380 | 10.380 | 6,000 |
| 2024-08-26 | 10.940 | 11.420 | 10.020 | 10.620 | 10.620 | 126,000 |
| 2024-08-23 | 10.080 | 10.300 | 9.880 | 10.100 | 10.100 | 39,000 |
| 2024-08-22 | 10.320 | 10.980 | 10.060 | 10.200 | 10.200 | 192,000 |
| 2024-08-21 | 10.020 | 11.500 | 10.020 | 10.460 | 10.460 | 495,000 |
| 2024-08-20 | 9.560 | 10.320 | 9.540 | 9.980 | 9.980 | 140,000 |
| 2024-08-19 | 9.980 | 10.320 | 9.540 | 9.540 | 9.540 | 111,000 |
| 2024-08-16 | 10.000 | 10.420 | 9.940 | 9.960 | 9.960 | 29,000 |
| 2024-08-15 | 10.000 | 10.180 | 9.760 | 10.100 | 10.100 | 35,000 |
| 2024-08-14 | 10.320 | 10.500 | 9.840 | 10.000 | 10.000 | 137,000 |
| 2024-08-13 | 8.720 | 10.280 | 8.720 | 9.800 | 9.800 | 211,000 |
| 2024-08-12 | 9.100 | 9.100 | 8.980 | 9.100 | 9.100 | 24,000 |
| 2024-08-09 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-08-08 | 9.000 | 9.040 | 9.000 | 9.020 | 9.020 | 5,000 |
| 2024-08-07 | 8.860 | 9.000 | 8.860 | 9.000 | 9.000 | 26,000 |
| 2024-08-06 | 9.180 | 9.180 | 8.920 | 8.960 | 8.960 | 32,000 |
| 2024-08-05 | 9.240 | 9.260 | 8.900 | 9.020 | 9.020 | 48,000 |
| 2024-08-02 | 9.780 | 10.000 | 9.320 | 9.400 | 9.400 | 51,000 |
| 2024-08-01 | 9.260 | 9.800 | 9.260 | 9.700 | 9.700 | 41,000 |
| 2024-07-31 | 9.360 | 9.480 | 9.200 | 9.360 | 9.360 | 61,000 |
| 2024-07-30 | 9.120 | 9.280 | 9.120 | 9.280 | 9.280 | 9,000 |
| 2024-07-29 | 9.200 | 9.300 | 9.060 | 9.240 | 9.240 | 40,000 |
| 2024-07-26 | 9.280 | 9.320 | 9.060 | 9.320 | 9.320 | 33,000 |
| 2024-07-25 | 9.180 | 9.580 | 9.180 | 9.440 | 9.440 | 111,000 |
| 2024-07-24 | 9.100 | 9.200 | 9.080 | 9.180 | 9.180 | 40,000 |
| 2024-07-23 | 9.140 | 9.240 | 9.140 | 9.160 | 9.160 | 36,000 |
| 2024-07-22 | 9.300 | 9.340 | 9.120 | 9.160 | 9.160 | 32,000 |
| 2024-07-19 | 9.140 | 9.180 | 9.140 | 9.180 | 9.180 | 12,000 |
| 2024-07-18 | 9.080 | 9.160 | 9.020 | 9.020 | 9.020 | 9,000 |
| 2024-07-17 | 9.200 | 9.580 | 8.980 | 9.080 | 9.080 | 94,000 |
| 2024-07-16 | 8.980 | 9.000 | 8.940 | 8.980 | 8.980 | 11,000 |
| 2024-07-15 | 8.980 | 9.060 | 8.920 | 8.980 | 8.980 | 37,000 |
| 2024-07-12 | 9.160 | 9.200 | 9.000 | 9.040 | 9.040 | 40,000 |
| 2024-07-11 | 8.940 | 9.240 | 8.700 | 9.120 | 9.120 | 58,000 |
| 2024-07-10 | 8.940 | 10.700 | 8.480 | 8.940 | 8.940 | 803,000 |
| 2024-07-09 | 9.360 | 9.500 | 9.100 | 9.120 | 9.120 | 61,000 |
| 2024-07-08 | 9.680 | 9.700 | 9.400 | 9.500 | 9.500 | 50,000 |
| 2024-07-05 | 9.500 | 9.860 | 9.440 | 9.660 | 9.660 | 80,000 |
| 2024-07-04 | 10.100 | 10.100 | 9.400 | 9.660 | 9.660 | 323,000 |
| 2024-07-03 | 9.380 | 11.240 | 9.220 | 10.160 | 10.160 | 1,316,000 |
| 2024-07-02 | 9.200 | 9.500 | 9.040 | 9.460 | 9.460 | 92,000 |
| 2024-07-01 | 9.200 | 9.480 | 9.160 | 9.300 | 9.300 | 37,000 |
| 2024-06-28 | 9.360 | 9.440 | 9.160 | 9.160 | 9.160 | 24,000 |
| 2024-06-27 | 9.500 | 9.500 | 9.080 | 9.320 | 9.320 | 199,000 |
| 2024-06-26 | 9.540 | 9.780 | 9.540 | 9.540 | 9.540 | 23,000 |
| 2024-06-25 | 9.700 | 9.820 | 9.380 | 9.660 | 9.660 | 97,000 |
| 2024-06-24 | 9.960 | 9.960 | 9.780 | 9.840 | 9.840 | 23,000 |
| 2024-06-21 | 10.020 | 10.620 | 9.940 | 9.940 | 9.940 | 92,000 |
| 2024-06-20 | 9.820 | 9.980 | 9.740 | 9.860 | 9.860 | 49,000 |
| 2024-06-19 | 9.760 | 9.840 | 9.420 | 9.560 | 9.560 | 33,000 |
| 2024-06-18 | 10.020 | 10.100 | 9.760 | 9.840 | 9.840 | 57,000 |
| 2024-06-17 | 10.180 | 10.260 | 10.020 | 10.020 | 10.020 | 25,000 |
| 2024-06-14 | 10.140 | 10.180 | 10.020 | 10.180 | 10.180 | 18,000 |
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.