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
2024-03-19	11.580	11.580	11.000	11.080	11.080	164,000
2024-03-18	11.540	11.600	11.340	11.520	11.520	47,000
2024-03-15	11.460	11.560	11.300	11.460	11.460	26,000
2024-03-14	12.060	12.100	11.500	11.500	11.500	87,000
2024-03-13	11.880	12.180	11.560	11.820	11.820	265,000
2024-03-12	11.000	11.760	10.920	11.600	11.600	150,000
2024-03-11	11.100	11.100	10.860	11.080	11.080	32,000
2024-03-07	11.240	11.260	11.120	11.120	11.120	20,000
2024-03-06	11.240	11.600	11.100	11.140	11.140	91,000
2024-03-05	11.220	11.220	11.120	11.140	11.140	13,000
2024-03-04	11.200	11.280	11.200	11.240	11.240	4,000
2024-03-01	11.080	11.540	11.000	11.340	11.340	44,000
2024-02-29	11.040	11.200	11.000	11.200	11.200	16,000
2024-02-28	11.260	11.560	10.760	11.040	11.040	143,000
2024-02-27	11.280	11.480	11.180	11.300	11.300	18,000
2024-02-26	10.980	11.500	10.980	11.160	11.160	68,000
2024-02-22	10.840	11.160	10.600	10.800	10.800	46,000
2024-02-21	11.020	11.280	10.520	10.740	10.740	82,000
2024-02-20	11.800	11.800	11.200	11.280	11.280	48,000
2024-02-19	11.740	11.780	11.600	11.700	11.700	10,000
2024-02-16	11.800	12.000	11.540	11.540	11.540	84,000
2024-02-15	11.880	11.880	11.600	11.720	11.720	12,000
2024-02-14	11.660	11.960	11.580	11.640	11.640	63,000
2024-02-13	11.680	12.000	11.580	11.580	11.580	155,000
2024-02-12	11.480	11.720	11.480	11.500	11.500	56,000
2024-02-09	11.960	11.980	11.480	11.480	11.480	146,000
2024-02-08	11.900	12.000	11.760	11.840	11.840	43,000
2024-02-07	12.300	12.300	11.760	11.920	11.920	103,000
2024-02-06	11.840	11.980	11.520	11.820	11.820	139,000
2024-02-05	11.740	11.860	11.360	11.660	11.660	184,000
2024-02-02	11.820	11.900	11.420	11.680	11.680	89,000
2024-02-01	11.960	11.980	11.820	11.820	11.820	44,000
2024-01-31	11.860	12.160	11.860	11.960	11.960	92,000
2024-01-30	12.240	12.240	11.840	11.920	11.920	63,000
2024-01-29	12.280	12.300	11.840	12.040	12.040	113,000
2024-01-26	12.580	12.600	11.620	12.160	12.160	153,000
2024-01-25	12.300	12.880	12.180	12.200	12.200	186,000
2024-01-24	12.140	12.300	11.740	12.260	12.260	358,000
2024-01-23	11.640	11.980	11.640	11.980	11.980	120,000
2024-01-22	11.740	11.860	11.640	11.700	11.700	56,000
2024-01-19	11.880	12.020	11.420	11.680	11.680	136,000
2024-01-18	11.800	11.980	11.560	11.700	11.700	119,000
2024-01-17	11.880	11.900	11.600	11.780	11.780	176,000
2024-01-16	11.880	12.400	11.500	11.860	11.860	465,000
2024-01-15	11.340	11.880	11.340	11.720	11.720	200,000
2024-01-12	11.400	11.700	11.260	11.500	11.500	193,000
2024-01-11	11.380	11.720	11.200	11.560	11.560	171,000
2024-01-10	11.300	12.400	11.180	11.660	11.660	613,000
2024-01-09	11.180	13.000	10.620	11.200	11.200	1,908,000
2024-01-08	10.520	11.240	10.500	11.040	11.040	164,000
2024-01-05	10.600	10.760	10.400	10.700	10.700	106,000
2024-01-04	10.500	10.580	10.240	10.260	10.260	101,000
2024-01-03	9.920	10.440	9.920	10.380	10.380	30,000
2023-12-29	10.000	10.280	9.560	9.980	9.980	96,000
2023-12-28	10.140	10.260	10.000	10.160	10.160	75,000
2023-12-27	10.340	10.480	10.220	10.220	10.220	30,000
2023-12-26	10.560	10.560	10.200	10.340	10.340	66,000
2023-12-25	10.900	11.080	10.440	10.680	10.680	61,000
2023-12-22	11.100	11.140	10.520	10.820	10.820	113,000
2023-12-21	11.600	11.600	10.600	10.840	10.840	190,000

← NewerPage 12 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.