Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.885 | 6.050 | 5.710 | 5.880 | 5.880 | 582,000 |
| 2023-07-05 | 5.840 | 5.845 | 5.685 | 5.760 | 5.760 | 178,000 |
| 2023-07-04 | 5.935 | 6.270 | 5.745 | 5.830 | 5.830 | 532,000 |
| 2023-07-03 | 5.925 | 6.540 | 5.670 | 5.920 | 5.920 | 2,216,000 |
| 2023-06-30 | 5.720 | 6.545 | 5.670 | 5.745 | 5.745 | 2,676,000 |
| 2023-06-29 | 5.730 | 5.775 | 5.580 | 5.680 | 5.680 | 167,000 |
| 2023-06-28 | 5.760 | 5.855 | 5.625 | 5.750 | 5.750 | 185,000 |
| 2023-06-27 | 5.610 | 6.310 | 5.610 | 5.755 | 5.755 | 679,000 |
| 2023-06-26 | 5.545 | 5.675 | 5.170 | 5.625 | 5.625 | 127,000 |
| 2023-06-23 | 5.745 | 5.790 | 5.510 | 5.685 | 5.685 | 396,000 |
| 2023-06-22 | 5.795 | 5.795 | 5.650 | 5.670 | 5.670 | 251,000 |
| 2023-06-21 | 5.595 | 5.835 | 5.595 | 5.725 | 5.725 | 483,000 |
| 2023-06-20 | 5.985 | 6.055 | 5.445 | 5.725 | 5.725 | 1,632,000 |
| 2023-06-19 | 5.575 | 6.600 | 5.490 | 6.010 | 6.010 | 3,193,000 |
| 2023-06-16 | 5.895 | 6.140 | 5.305 | 5.495 | 5.495 | 2,008,000 |
| 2023-06-15 | 5.490 | 6.900 | 5.045 | 5.900 | 5.900 | 10,871,000 |
| 2023-06-14 | 4.700 | 6.200 | 4.700 | 5.280 | 5.280 | 7,696,000 |
| 2023-06-13 | 4.895 | 4.900 | 4.650 | 4.700 | 4.700 | 235,000 |
| 2023-06-09 | 4.630 | 4.905 | 4.630 | 4.675 | 4.675 | 216,000 |
| 2023-06-08 | 4.670 | 4.675 | 4.560 | 4.590 | 4.590 | 105,000 |
| 2023-06-07 | 4.585 | 4.665 | 4.550 | 4.615 | 4.615 | 79,000 |
| 2023-06-06 | 4.640 | 4.675 | 4.495 | 4.570 | 4.570 | 174,000 |
| 2023-06-05 | 4.790 | 4.800 | 4.590 | 4.685 | 4.685 | 304,000 |
| 2023-06-02 | 4.700 | 4.850 | 4.520 | 4.700 | 4.700 | 563,000 |
| 2023-06-01 | 4.640 | 4.825 | 4.600 | 4.610 | 4.610 | 265,000 |
| 2023-05-31 | 4.720 | 4.950 | 4.430 | 4.590 | 4.590 | 1,282,000 |
| 2023-05-30 | 5.010 | 5.010 | 4.555 | 4.690 | 4.690 | 380,000 |
| 2023-05-29 | 4.990 | 5.100 | 4.740 | 5.015 | 5.015 | 379,000 |
| 2023-05-26 | 4.880 | 4.925 | 4.770 | 4.895 | 4.895 | 103,000 |
| 2023-05-25 | 4.980 | 4.985 | 4.730 | 4.915 | 4.915 | 209,000 |
| 2023-05-24 | 4.495 | 5.280 | 4.315 | 4.990 | 4.990 | 1,403,000 |
| 2023-05-23 | 4.590 | 4.715 | 4.070 | 4.475 | 4.475 | 603,000 |
| 2023-05-22 | 4.680 | 4.680 | 4.305 | 4.585 | 4.585 | 372,000 |
| 2023-05-19 | 5.440 | 5.850 | 4.505 | 4.710 | 4.710 | 1,105,000 |
| 2023-05-18 | 4.945 | 5.600 | 4.940 | 5.305 | 5.305 | 2,773,000 |
| 2023-05-17 | 4.540 | 5.440 | 4.485 | 4.855 | 4.855 | 1,878,000 |
| 2023-05-16 | 4.580 | 4.580 | 4.440 | 4.505 | 4.505 | 227,000 |
| 2023-05-15 | 4.780 | 4.785 | 4.545 | 4.570 | 4.570 | 336,000 |
| 2023-05-12 | 4.480 | 5.180 | 4.480 | 4.730 | 4.730 | 1,889,000 |
| 2023-05-11 | 4.305 | 4.555 | 4.270 | 4.480 | 4.480 | 373,000 |
| 2023-05-10 | 4.095 | 4.320 | 4.095 | 4.300 | 4.300 | 250,000 |
| 2023-05-08 | 4.165 | 4.250 | 4.040 | 4.090 | 4.090 | 157,000 |
| 2023-05-05 | 4.155 | 4.155 | 4.035 | 4.070 | 4.070 | 61,000 |
| 2023-05-04 | 4.020 | 4.175 | 4.005 | 4.095 | 4.095 | 134,000 |
| 2023-05-03 | 4.230 | 4.370 | 4.010 | 4.080 | 4.080 | 458,000 |
| 2023-05-02 | 4.900 | 4.920 | 4.005 | 4.205 | 4.205 | 545,000 |
| 2023-04-28 | 4.740 | 5.325 | 4.740 | 4.865 | 4.865 | 3,660,000 |
| 2023-04-27 | 4.935 | 4.990 | 4.645 | 4.830 | 4.830 | 757,000 |
| 2023-04-26 | 5.350 | 5.390 | 4.595 | 5.030 | 5.030 | 1,503,000 |
| 2023-04-25 | 6.040 | 6.150 | 4.925 | 5.185 | 5.185 | 2,854,000 |
| 2023-04-24 | 4.505 | 6.200 | 4.505 | 6.150 | 6.150 | 5,199,000 |
| 2023-04-21 | 3.220 | 4.480 | 3.220 | 4.480 | 4.480 | 8,205,000 |
| 2023-04-20 | 3.260 | 3.260 | 3.110 | 3.205 | 3.205 | 276,000 |
| 2023-04-19 | 3.140 | 3.295 | 3.125 | 3.165 | 3.165 | 448,000 |
| 2023-04-18 | 3.025 | 3.345 | 3.000 | 3.100 | 3.100 | 1,189,000 |
| 2023-04-17 | 3.040 | 3.095 | 2.980 | 3.085 | 3.085 | 96,000 |
| 2023-04-14 | 3.030 | 3.035 | 2.955 | 2.990 | 2.990 | 30,000 |
| 2023-04-13 | 3.055 | 3.055 | 2.920 | 3.010 | 3.010 | 203,000 |
| 2023-04-12 | 3.125 | 3.125 | 3.050 | 3.060 | 3.060 | 26,000 |
| 2023-04-11 | 3.165 | 3.235 | 3.005 | 3.065 | 3.065 | 203,000 |
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.