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
2023-04-10	3.010	3.200	2.930	3.100	3.100	485,000
2023-04-07	2.895	3.450	2.875	3.010	3.010	5,490,000
2023-04-06	2.720	2.900	2.720	2.895	2.895	884,000
2023-04-05	2.720	2.750	2.680	2.745	2.745	157,000
2023-04-04	2.715	2.725	2.705	2.715	2.715	25,000
2023-04-03	2.715	2.725	2.700	2.715	2.715	41,000
2023-03-31	2.745	2.745	2.675	2.715	2.715	90,000
2023-03-30	2.705	2.750	2.695	2.720	2.720	174,000
2023-03-29	2.720	2.740	2.660	2.715	2.715	131,000
2023-03-28	2.710	2.715	2.660	2.715	2.715	98,000
2023-03-27	2.715	2.720	2.690	2.710	2.710	42,000
2023-03-24	2.680	2.720	2.655	2.700	2.700	124,000
2023-03-23	2.670	2.695	2.660	2.690	2.690	39,000
2023-03-22	2.690	2.690	2.650	2.660	2.660	33,000
2023-03-21	2.650	2.680	2.650	2.675	2.675	52,000
2023-03-20	2.655	2.690	2.650	2.650	2.650	60,000
2023-03-17	2.660	2.710	2.655	2.655	2.655	68,000
2023-03-16	2.660	2.720	2.650	2.675	2.675	79,000
2023-03-15	2.700	2.700	2.650	2.675	2.675	75,000
2023-03-14	2.675	2.715	2.650	2.655	2.655	195,000
2023-03-13	2.690	3.095	2.685	2.700	2.700	5,148,000
2023-03-10	2.700	2.700	2.625	2.680	2.680	61,000
2023-03-09	2.705	2.720	2.670	2.700	2.700	78,000
2023-03-07	2.725	2.725	2.650	2.700	2.700	50,000
2023-03-06	2.620	2.715	2.615	2.710	2.710	97,000
2023-03-03	2.670	2.730	2.600	2.635	2.635	137,000
2023-03-02	2.695	2.800	2.640	2.665	2.665	228,000
2023-03-01	2.680	2.730	2.680	2.690	2.690	96,000
2023-02-28	2.675	2.725	2.650	2.660	2.660	82,000
2023-02-27	2.690	2.735	2.660	2.715	2.715	55,000
2023-02-24	2.680	2.715	2.665	2.680	2.680	33,000
2023-02-22	2.635	2.715	2.610	2.685	2.685	55,000
2023-02-21	2.575	2.625	2.565	2.625	2.625	57,000
2023-02-20	2.570	2.655	2.550	2.610	2.610	143,000
2023-02-17	2.580	2.670	2.515	2.665	2.665	184,000
2023-02-16	2.510	2.730	2.510	2.650	2.650	200,000
2023-02-15	2.700	2.900	2.500	2.575	2.575	970,000
2023-02-14	2.595	2.680	2.565	2.660	2.660	114,000
2023-02-13	2.630	2.700	2.525	2.595	2.595	179,000
2023-02-10	2.615	2.765	2.565	2.615	2.615	273,000
2023-02-09	2.645	2.645	2.555	2.620	2.620	132,000
2023-02-08	2.720	2.760	2.615	2.645	2.645	166,000
2023-02-07	2.645	2.740	2.565	2.645	2.645	381,000
2023-02-06	2.530	2.645	2.530	2.640	2.640	257,000
2023-02-03	2.545	2.640	2.505	2.525	2.525	194,000
2023-02-02	2.555	2.560	2.490	2.540	2.540	128,000
2023-02-01	2.525	2.600	2.520	2.545	2.545	34,000
2023-01-31	2.525	2.535	2.505	2.510	2.510	65,000
2023-01-30	2.565	2.570	2.535	2.535	2.535	42,000
2023-01-27	2.525	2.595	2.500	2.520	2.520	158,000
2023-01-26	2.520	2.600	2.500	2.565	2.565	114,000
2023-01-25	2.570	2.585	2.490	2.555	2.555	256,000
2023-01-24	2.615	2.670	2.560	2.590	2.590	113,000
2023-01-23	2.570	2.660	2.530	2.580	2.580	175,000
2023-01-20	2.580	2.950	2.485	2.565	2.565	1,794,000
2023-01-19	2.575	2.575	2.520	2.550	2.550	40,000
2023-01-18	2.580	2.630	2.520	2.570	2.570	215,000
2023-01-17	2.575	2.635	2.510	2.550	2.550	150,000
2023-01-16	2.590	2.650	2.440	2.650	2.650	829,000
2023-01-13	2.890	3.500	2.560	2.640	2.640	4,305,000

← NewerPage 16 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.