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
2023-12-21	11.600	11.600	10.600	10.840	10.840	190,000
2023-12-20	10.680	11.020	10.500	11.020	11.020	97,000
2023-12-19	10.600	11.000	10.300	10.520	10.520	272,000
2023-12-18	10.440	10.640	10.100	10.400	10.400	205,000
2023-12-15	9.620	10.360	9.620	9.980	9.980	191,000
2023-12-14	9.900	10.100	9.660	9.660	9.660	82,000
2023-12-13	9.740	9.980	9.740	9.860	9.860	31,000
2023-12-12	9.680	9.720	9.520	9.660	9.660	17,000
2023-12-11	9.380	10.100	9.280	9.560	9.560	104,000
2023-12-08	9.420	9.840	9.380	9.780	9.780	43,000
2023-12-07	9.460	9.460	9.100	9.360	9.360	128,000
2023-12-06	10.180	10.200	9.280	9.400	9.400	83,000
2023-12-05	10.240	10.240	9.800	10.020	10.020	59,000
2023-12-04	10.160	10.480	9.960	10.480	10.480	41,000
2023-12-01	10.940	10.940	10.460	10.460	10.460	74,000
2023-11-30	10.560	10.660	10.460	10.500	10.500	32,000
2023-11-29	11.140	11.140	10.500	10.680	10.680	116,000
2023-11-28	10.520	11.200	10.200	10.920	10.920	432,000
2023-11-27	10.800	10.800	9.060	10.520	10.520	187,000
2023-11-24	10.700	11.060	10.640	10.720	10.720	42,000
2023-11-23	11.800	11.800	10.580	11.040	11.040	173,000
2023-11-22	11.940	11.980	11.500	11.900	11.900	61,000
2023-11-21	11.880	12.200	11.880	11.940	11.940	63,000
2023-11-20	11.820	12.200	11.820	11.880	11.880	67,000
2023-11-17	11.940	12.600	11.600	11.880	11.880	137,000
2023-11-16	10.740	12.200	10.740	12.080	12.080	736,000
2023-11-15	9.320	10.800	9.320	10.580	10.580	197,000
2023-11-14	11.020	11.020	9.060	9.460	9.460	411,000
2023-11-13	12.560	12.560	10.680	11.040	11.040	300,000
2023-11-10	13.080	13.080	12.500	12.500	12.500	165,000
2023-11-09	13.100	13.320	13.080	13.080	13.080	37,000
2023-11-08	13.560	13.680	13.100	13.360	13.360	100,000
2023-11-07	13.120	14.900	13.120	13.540	13.540	717,000
2023-11-06	13.720	13.720	13.300	13.400	13.400	31,000
2023-11-03	13.880	14.020	13.440	13.620	13.620	62,000
2023-11-02	14.040	14.200	13.880	13.880	13.880	38,000
2023-11-01	14.000	14.080	13.600	14.080	14.080	136,000
2023-10-31	14.410	14.450	14.060	14.235	14.235	33,000
2023-10-30	14.600	14.680	14.110	14.410	14.410	67,000
2023-10-27	14.215	14.265	14.000	14.080	14.080	84,000
2023-10-26	14.420	14.790	14.170	14.250	14.250	92,000
2023-10-25	14.300	14.495	14.200	14.390	14.390	49,000
2023-10-24	14.625	14.625	14.110	14.320	14.320	106,000
2023-10-23	14.000	14.630	14.000	14.630	14.630	110,000
2023-10-20	14.790	15.200	14.010	14.195	14.195	172,000
2023-10-19	15.020	15.895	14.315	14.625	14.625	216,000
2023-10-18	13.800	16.500	13.795	15.535	15.535	1,357,000
2023-10-17	13.600	13.785	13.330	13.640	13.640	130,000
2023-10-16	13.360	13.645	13.005	13.465	13.465	122,000
2023-10-13	13.190	14.000	13.190	13.285	13.285	271,000
2023-10-12	13.485	13.580	12.800	13.010	13.010	104,000
2023-10-11	13.695	13.890	13.485	13.555	13.555	47,000
2023-10-10	13.500	13.630	13.355	13.555	13.555	59,000
2023-10-09	13.715	13.715	13.500	13.545	13.545	22,000
2023-10-06	13.995	13.995	13.385	13.650	13.650	76,000
2023-10-05	13.400	15.100	13.030	13.635	13.635	982,000
2023-10-04	12.950	13.265	12.950	13.265	13.265	99,000
2023-10-03	13.040	13.195	12.970	13.195	13.195	72,000
2023-10-02	13.480	13.480	13.100	13.300	13.300	131,000
2023-09-29	13.395	13.395	13.130	13.150	13.150	32,000

← NewerPage 13 of 22 · 1,270 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.