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
2023-09-28	12.900	13.695	12.470	13.390	13.390	185,000
2023-09-27	12.990	13.500	12.465	13.015	13.015	471,000
2023-09-26	12.970	13.000	12.460	12.870	12.870	73,000
2023-09-25	12.785	13.135	12.335	12.970	12.970	159,000
2023-09-22	12.995	12.995	11.785	12.375	12.375	243,000
2023-09-21	12.275	13.390	11.945	12.005	12.005	140,000
2023-09-20	13.630	13.630	11.865	12.935	12.935	395,000
2023-09-19	15.185	15.185	13.530	13.630	13.630	208,000
2023-09-18	15.000	15.325	14.905	14.995	14.995	76,000
2023-09-15	14.930	15.495	14.230	15.035	15.035	224,000
2023-09-14	15.235	15.235	14.000	14.600	14.600	370,000
2023-09-13	16.020	16.540	15.005	15.485	15.485	487,000
2023-09-12	16.810	17.250	16.000	16.005	16.005	271,000
2023-09-11	14.965	17.895	14.965	16.015	16.015	783,000
2023-09-08	15.025	15.845	14.525	15.510	15.510	384,000
2023-09-07	15.950	17.935	13.500	15.480	15.480	1,657,000
2023-09-06	16.995	17.235	14.995	15.495	15.495	992,000
2023-09-05	15.150	18.500	15.150	16.215	16.215	2,656,000
2023-09-04	14.750	15.230	14.410	14.660	14.660	413,000
2023-09-01	14.920	14.970	14.150	14.700	14.700	375,000
2023-08-31	15.945	15.970	14.380	14.770	14.770	672,000
2023-08-30	13.495	16.800	12.635	15.350	15.350	4,546,000
2023-08-29	13.495	13.510	12.625	12.835	12.835	336,000
2023-08-28	12.600	13.995	12.465	13.205	13.205	3,047,000
2023-08-25	11.995	12.295	11.850	11.910	11.910	197,000
2023-08-24	11.800	12.045	11.780	12.045	12.045	178,000
2023-08-23	12.400	12.940	11.145	12.070	12.070	683,000
2023-08-22	11.995	12.500	11.450	12.380	12.380	907,000
2023-08-21	10.635	11.450	10.380	11.450	11.450	740,000
2023-08-18	10.450	10.630	10.220	10.425	10.425	109,000
2023-08-17	10.910	10.910	10.120	10.450	10.450	339,000
2023-08-16	11.820	11.820	10.015	10.715	10.715	826,000
2023-08-15	11.500	12.400	10.610	11.635	11.635	289,000
2023-08-14	11.500	12.830	11.200	11.900	11.900	1,165,000
2023-08-11	11.405	11.980	10.440	11.670	11.670	969,000
2023-08-10	14.900	19.505	9.015	11.600	11.600	6,225,000
2023-08-09	10.780	14.420	10.410	14.420	14.420	4,590,000
2023-08-08	8.675	11.000	8.350	10.305	10.305	7,299,000
2023-08-07	7.610	8.465	7.610	8.465	8.465	1,156,000
2023-08-04	7.900	8.265	7.225	7.455	7.455	1,013,000
2023-08-03	7.915	7.915	7.555	7.770	7.770	265,000
2023-08-02	7.780	8.200	7.605	7.700	7.700	1,957,000
2023-08-01	7.500	7.895	7.355	7.645	7.645	1,342,000
2023-07-31	7.485	7.485	7.200	7.405	7.405	355,000
2023-07-28	7.105	8.200	7.000	7.290	7.290	1,450,000
2023-07-27	7.300	7.450	7.000	7.205	7.205	456,000
2023-07-26	7.290	7.345	7.000	7.295	7.295	502,000
2023-07-25	6.820	8.480	6.650	7.195	7.195	5,726,000
2023-07-24	6.100	6.700	6.010	6.635	6.635	861,000
2023-07-21	6.200	6.300	6.000	6.100	6.100	288,000
2023-07-20	6.050	6.135	5.935	6.100	6.100	515,000
2023-07-19	5.990	6.050	5.855	6.010	6.010	339,000
2023-07-18	5.920	6.000	5.870	5.940	5.940	234,000
2023-07-17	5.905	5.950	5.795	5.910	5.910	397,000
2023-07-14	5.875	5.945	5.860	5.900	5.900	47,000
2023-07-13	5.865	6.000	5.805	5.875	5.875	264,000
2023-07-12	5.745	6.200	5.670	5.815	5.815	1,412,000
2023-07-11	5.890	5.890	5.600	5.780	5.780	442,000
2023-07-10	5.860	5.890	5.605	5.830	5.830	191,000
2023-07-07	5.760	5.895	5.745	5.860	5.860	55,000

← NewerPage 14 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.