Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.400	10.640	9.540	10.180	10.180	168,000
2024-06-11	10.620	10.660	10.320	10.400	10.400	85,000
2024-06-10	10.560	11.000	10.480	10.700	10.700	69,000
2024-06-07	10.400	10.580	10.300	10.440	10.440	122,000
2024-06-06	10.620	10.740	10.300	10.420	10.420	89,000
2024-06-05	10.500	10.940	10.460	10.680	10.680	121,000
2024-06-04	10.040	10.680	10.040	10.500	10.500	165,000
2024-06-03	9.920	10.240	9.540	9.980	9.980	81,000
2024-05-31	10.460	10.460	10.000	10.180	10.180	49,000
2024-05-30	10.500	10.900	10.460	10.460	10.460	81,000
2024-05-29	10.480	10.640	10.200	10.500	10.500	32,000
2024-05-28	10.140	10.900	10.140	10.500	10.500	66,000
2024-05-27	10.880	11.100	10.140	10.140	10.140	156,000
2024-05-24	11.240	11.460	10.760	10.800	10.800	141,000
2024-05-23	11.580	12.000	11.120	11.380	11.380	240,000
2024-05-22	10.880	11.600	10.860	11.520	11.520	106,000
2024-05-21	11.400	11.400	10.880	11.140	11.140	142,000
2024-05-20	11.600	11.720	10.700	11.440	11.440	247,000
2024-05-17	11.800	11.880	11.560	11.660	11.660	106,000
2024-05-16	11.920	12.080	11.820	11.880	11.880	108,000
2024-05-15	12.240	12.340	11.920	12.000	12.000	158,000
2024-05-14	12.020	13.280	12.000	12.220	12.220	975,000
2024-05-13	12.320	12.620	12.000	12.100	12.100	404,000
2024-05-10	12.660	12.680	12.420	12.420	12.420	34,000
2024-05-08	12.800	12.960	12.440	12.440	12.440	73,000
2024-05-07	12.660	12.740	12.560	12.640	12.640	49,000
2024-05-06	12.740	12.740	12.500	12.500	12.500	126,000
2024-05-03	13.040	13.040	12.540	12.800	12.800	128,000
2024-05-02	12.720	13.040	12.500	12.840	12.840	152,000
2024-04-30	12.600	12.800	12.600	12.800	12.800	31,000
2024-04-29	12.740	12.740	12.460	12.700	12.700	33,000
2024-04-27	13.300	13.360	12.700	12.720	12.720	55,000
2024-04-26	13.000	13.360	12.700	12.900	12.900	141,000
2024-04-25	13.300	13.500	12.640	12.720	12.720	213,000
2024-04-24	12.600	13.320	12.600	13.000	13.000	284,000
2024-04-23	12.720	13.660	12.520	12.720	12.720	680,000
2024-04-22	12.640	12.840	12.460	12.680	12.680	107,000
2024-04-19	12.780	12.780	12.540	12.620	12.620	46,000
2024-04-18	12.720	12.920	12.360	12.580	12.580	158,000
2024-04-17	12.720	13.260	12.620	12.900	12.900	374,000
2024-04-16	12.640	12.900	11.900	12.600	12.600	190,000
2024-04-15	12.620	13.060	12.600	12.760	12.760	190,000
2024-04-12	12.560	12.960	12.280	12.700	12.700	194,000
2024-04-11	12.820	13.020	12.540	12.540	12.540	125,000
2024-04-10	13.000	13.000	12.520	12.800	12.800	234,000
2024-04-09	13.200	13.440	12.920	13.060	13.060	287,000
2024-04-08	13.420	13.560	13.140	13.480	13.480	157,000
2024-04-05	13.460	13.760	13.060	13.500	13.500	168,000
2024-04-04	13.380	13.960	13.140	13.320	13.320	267,000
2024-04-03	15.000	15.300	13.300	13.480	13.480	1,036,000
2024-04-02	13.020	14.280	13.000	14.280	14.280	2,124,000
2024-04-01	13.800	13.800	12.860	13.000	13.000	987,000
2024-03-29	17.600	17.600	13.460	13.540	13.540	2,689,000
2024-03-28	16.240	16.260	14.820	16.260	16.260	709,000
2024-03-27	14.480	14.800	13.740	14.800	14.800	1,454,000
2024-03-26	11.160	13.480	11.160	13.480	13.480	1,750,000
2024-03-25	11.120	11.180	10.700	11.100	11.100	39,000
2024-03-22	11.260	11.260	11.120	11.120	11.120	35,000
2024-03-21	11.260	11.260	11.060	11.160	11.160	12,000
2024-03-20	11.160	11.320	11.100	11.100	11.100	31,000

← NewerPage 11 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.