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
2023-01-13	2.890	3.500	2.560	2.640	2.640	4,305,000
2023-01-12	2.260	3.075	2.170	2.805	2.805	5,471,000
2023-01-11	2.210	2.300	2.160	2.205	2.205	346,000
2023-01-10	2.110	2.605	2.095	2.210	2.210	2,215,000
2023-01-09	2.090	2.110	2.060	2.085	2.085	67,000
2023-01-06	2.070	2.140	2.045	2.110	2.110	159,000
2023-01-05	2.080	2.105	2.060	2.080	2.080	29,000
2023-01-04	2.115	2.130	2.095	2.100	2.100	32,000
2023-01-03	2.100	2.140	2.095	2.120	2.120	60,000
2022-12-30	2.090	2.115	2.060	2.060	2.060	48,000
2022-12-29	2.090	2.120	2.090	2.090	2.090	41,000
2022-12-28	2.150	2.165	2.035	2.085	2.085	194,000
2022-12-27	2.285	2.350	2.045	2.150	2.150	741,000
2022-12-26	2.205	2.395	2.130	2.260	2.260	348,000
2022-12-23	2.155	2.410	2.115	2.150	2.150	258,000
2022-12-22	2.100	2.280	2.065	2.145	2.145	119,000
2022-12-21	2.070	2.210	2.065	2.145	2.145	82,000
2022-12-20	2.145	2.295	2.020	2.130	2.130	323,000
2022-12-19	2.095	2.325	2.015	2.165	2.165	996,000
2022-12-16	1.915	2.660	1.915	2.135	2.135	3,746,000
2022-12-15	1.915	1.920	1.900	1.920	1.920	35,000
2022-12-14	1.985	2.105	1.875	1.915	1.915	484,000
2022-12-13	2.055	2.145	1.915	1.925	1.925	519,000
2022-12-12	2.025	2.065	1.940	2.005	2.005	304,000
2022-12-09	1.900	2.200	1.895	2.030	2.030	2,722,000
2022-12-08	1.880	1.900	1.865	1.895	1.895	62,000
2022-12-07	1.890	1.920	1.880	1.915	1.915	38,000
2022-12-06	1.930	1.975	1.905	1.910	1.910	66,000
2022-12-05	1.940	1.950	1.890	1.950	1.950	86,000
2022-12-02	2.045	2.055	1.905	1.985	1.985	153,000
2022-12-01	1.900	2.090	1.885	2.025	2.025	264,000
2022-11-30	1.890	1.900	1.875	1.875	1.875	16,000
2022-11-29	1.880	1.935	1.880	1.895	1.895	37,000
2022-11-28	1.870	1.900	1.850	1.885	1.885	52,000
2022-11-25	1.980	1.980	1.875	1.890	1.890	75,000
2022-11-24	1.955	1.955	1.875	1.930	1.930	117,000
2022-11-23	1.945	1.965	1.920	1.945	1.945	82,000
2022-11-22	1.945	1.955	1.910	1.925	1.925	47,000
2022-11-21	1.960	1.965	1.915	1.955	1.955	104,000
2022-11-18	2.095	2.100	1.980	1.985	1.985	141,000
2022-11-17	2.010	2.335	2.010	2.040	2.040	941,000
2022-11-16	1.960	2.380	1.910	2.120	2.120	3,099,000
2022-11-15	1.900	1.900	1.865	1.870	1.870	11,000
2022-11-14	1.890	1.900	1.850	1.850	1.850	14,000
2022-11-11	1.860	1.880	1.860	1.870	1.870	16,000
2022-11-10	1.885	1.885	1.820	1.885	1.885	38,000
2022-11-09	1.915	1.930	1.845	1.845	1.845	40,000
2022-11-08	1.985	1.990	1.895	1.900	1.900	79,000
2022-11-07	1.915	1.975	1.870	1.900	1.900	111,000
2022-11-03	1.880	1.905	1.825	1.860	1.860	118,000
2022-11-02	1.890	1.920	1.885	1.895	1.895	51,000
2022-11-01	1.820	1.915	1.820	1.900	1.900	56,000
2022-10-31	1.820	1.935	1.785	1.880	1.880	126,000
2022-10-28	1.795	1.860	1.795	1.840	1.840	87,000
2022-10-27	1.855	2.015	1.805	1.840	1.840	364,000
2022-10-26	1.805	1.825	1.775	1.825	1.825	16,000
2022-10-25	1.770	1.900	1.750	1.785	1.785	217,000
2022-10-24	1.755	2.000	1.725	1.770	1.770	411,000
2022-10-21	1.765	1.765	1.720	1.755	1.755	6,000
2022-10-20	1.775	1.780	1.730	1.735	1.735	26,000

← NewerPage 17 of 22 · 1,271 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.