Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1.700 | 1.780 | 1.700 | 1.765 | 1.765 | 38,000 |
| 2022-10-17 | 1.720 | 1.790 | 1.660 | 1.730 | 1.730 | 80,000 |
| 2022-10-14 | 1.695 | 1.725 | 1.670 | 1.685 | 1.685 | 39,000 |
| 2022-10-13 | 1.700 | 1.730 | 1.650 | 1.680 | 1.680 | 96,000 |
| 2022-10-12 | 1.745 | 1.760 | 1.690 | 1.700 | 1.700 | 36,000 |
| 2022-10-11 | 1.675 | 1.810 | 1.670 | 1.715 | 1.715 | 214,000 |
| 2022-10-10 | 1.655 | 1.775 | 1.655 | 1.710 | 1.710 | 103,000 |
| 2022-10-07 | 1.720 | 1.780 | 1.605 | 1.645 | 1.645 | 206,000 |
| 2022-10-06 | 1.645 | 2.025 | 1.645 | 1.725 | 1.725 | 684,000 |
| 2022-10-05 | 1.675 | 1.725 | 1.605 | 1.635 | 1.635 | 45,000 |
| 2022-10-04 | 1.715 | 1.720 | 1.625 | 1.645 | 1.645 | 18,000 |
| 2022-10-03 | 1.600 | 1.725 | 1.600 | 1.715 | 1.715 | 157,000 |
| 2022-09-30 | 1.565 | 1.685 | 1.510 | 1.670 | 1.670 | 121,000 |
| 2022-09-29 | 1.700 | 1.725 | 1.605 | 1.640 | 1.640 | 71,000 |
| 2022-09-28 | 1.620 | 1.740 | 1.620 | 1.725 | 1.725 | 84,000 |
| 2022-09-27 | 1.745 | 1.750 | 1.660 | 1.660 | 1.660 | 40,000 |
| 2022-09-26 | 1.760 | 1.765 | 1.430 | 1.685 | 1.685 | 254,000 |
| 2022-09-23 | 1.920 | 1.925 | 1.755 | 1.770 | 1.770 | 481,000 |
| 2022-09-22 | 1.900 | 2.205 | 1.900 | 1.930 | 1.930 | 1,059,000 |
| 2022-09-21 | 2.570 | 2.570 | 1.650 | 1.900 | 1.900 | 1,618,000 |
| 2022-09-20 | 1.905 | 2.620 | 1.885 | 2.620 | 2.620 | 6,721,000 |
| 2022-09-19 | 2.000 | 2.150 | 1.825 | 1.875 | 1.875 | 531,000 |
| 2022-09-16 | 1.860 | 2.195 | 1.800 | 1.975 | 1.975 | 1,441,000 |
| 2022-09-15 | 1.870 | 1.870 | 1.795 | 1.825 | 1.825 | 17,000 |
| 2022-09-14 | 1.775 | 1.840 | 1.775 | 1.830 | 1.830 | 33,000 |
| 2022-09-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 14,000 |
| 2022-09-12 | 1.790 | 1.810 | 1.780 | 1.785 | 1.785 | 18,000 |
| 2022-09-09 | 1.775 | 1.785 | 1.765 | 1.785 | 1.785 | 3,000 |
| 2022-09-08 | 1.775 | 1.785 | 1.770 | 1.775 | 1.775 | 19,000 |
| 2022-09-07 | 1.785 | 1.785 | 1.770 | 1.770 | 1.770 | 4,000 |
| 2022-09-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 4,000 |
| 2022-09-05 | 1.765 | 1.780 | 1.765 | 1.765 | 1.765 | 18,000 |
| 2022-09-02 | 1.765 | 1.775 | 1.740 | 1.775 | 1.775 | 19,000 |
| 2022-09-01 | 1.765 | 1.790 | 1.765 | 1.770 | 1.770 | 5,000 |
| 2022-08-31 | 1.755 | 1.760 | 1.755 | 1.760 | 1.760 | 8,000 |
| 2022-08-30 | 1.765 | 1.830 | 1.765 | 1.790 | 1.790 | 56,000 |
| 2022-08-29 | 1.765 | 1.855 | 1.765 | 1.775 | 1.775 | 19,000 |
| 2022-08-26 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 15,000 |
| 2022-08-25 | 1.780 | 1.835 | 1.770 | 1.835 | 1.835 | 34,000 |
| 2022-08-24 | 1.725 | 1.880 | 1.710 | 1.820 | 1.820 | 241,000 |
| 2022-08-23 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 18,000 |
| 2022-08-22 | 1.725 | 1.730 | 1.725 | 1.730 | 1.730 | 21,000 |
| 2022-08-19 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 5,000 |
| 2022-08-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7,000 |
| 2022-08-17 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 8,000 |
| 2022-08-16 | 1.740 | 1.760 | 1.675 | 1.715 | 1.715 | 40,000 |
| 2022-08-15 | 1.715 | 1.720 | 1.705 | 1.705 | 1.705 | 5,000 |
| 2022-08-12 | 1.710 | 1.710 | 1.670 | 1.675 | 1.675 | 13,000 |
| 2022-08-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,000 |
| 2022-08-10 | 1.690 | 1.705 | 1.625 | 1.700 | 1.700 | 15,000 |
| 2022-08-09 | 1.725 | 1.725 | 1.555 | 1.670 | 1.670 | 77,000 |
| 2022-08-08 | 1.705 | 1.720 | 1.705 | 1.715 | 1.715 | 6,000 |
| 2022-08-05 | 1.685 | 1.685 | 1.680 | 1.680 | 1.680 | 5,000 |
| 2022-08-04 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 5,000 |
| 2022-08-03 | 1.695 | 1.745 | 1.695 | 1.730 | 1.730 | 12,000 |
| 2022-08-02 | 1.720 | 1.720 | 1.695 | 1.695 | 1.695 | 5,000 |
| 2022-08-01 | 1.740 | 1.760 | 1.685 | 1.720 | 1.720 | 62,000 |
| 2022-07-29 | 1.745 | 1.750 | 1.710 | 1.745 | 1.745 | 13,000 |
| 2022-07-28 | 1.745 | 1.805 | 1.705 | 1.710 | 1.710 | 32,000 |
| 2022-07-27 | 1.730 | 1.800 | 1.700 | 1.710 | 1.710 | 42,000 |
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.