Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.710 | 1.730 | 1.695 | 1.725 | 1.725 | 30,000 |
| 2022-07-25 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 1,000 |
| 2022-07-22 | 1.680 | 1.715 | 1.680 | 1.715 | 1.715 | 12,000 |
| 2022-07-21 | 1.720 | 1.745 | 1.675 | 1.680 | 1.680 | 8,000 |
| 2022-07-20 | 1.690 | 1.720 | 1.670 | 1.715 | 1.715 | 18,000 |
| 2022-07-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,000 |
| 2022-07-18 | 1.725 | 1.725 | 1.695 | 1.700 | 1.700 | 11,000 |
| 2022-07-15 | 1.725 | 1.725 | 1.690 | 1.705 | 1.705 | 26,000 |
| 2022-07-14 | 1.705 | 1.845 | 1.695 | 1.730 | 1.730 | 98,000 |
| 2022-07-13 | 1.715 | 1.715 | 1.695 | 1.695 | 1.695 | 5,000 |
| 2022-07-12 | 1.755 | 1.770 | 1.685 | 1.705 | 1.705 | 101,000 |
| 2022-07-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-07-08 | 1.800 | 1.800 | 1.765 | 1.770 | 1.770 | 8,000 |
| 2022-07-07 | 1.850 | 1.850 | 1.765 | 1.785 | 1.785 | 21,000 |
| 2022-07-06 | 1.755 | 1.805 | 1.750 | 1.765 | 1.765 | 13,000 |
| 2022-07-05 | 1.750 | 1.805 | 1.740 | 1.790 | 1.790 | 30,000 |
| 2022-07-04 | 1.725 | 1.800 | 1.710 | 1.800 | 1.800 | 10,000 |
| 2022-07-01 | 1.730 | 1.830 | 1.675 | 1.755 | 1.755 | 241,000 |
| 2022-06-30 | 1.770 | 2.215 | 1.685 | 1.755 | 1.755 | 759,000 |
| 2022-06-29 | 1.840 | 1.845 | 1.790 | 1.830 | 1.830 | 57,000 |
| 2022-06-28 | 1.810 | 1.855 | 1.770 | 1.830 | 1.830 | 52,000 |
| 2022-06-27 | 1.820 | 1.930 | 1.815 | 1.820 | 1.820 | 50,000 |
| 2022-06-24 | 1.870 | 1.870 | 1.815 | 1.815 | 1.815 | 4,000 |
| 2022-06-23 | 1.815 | 1.830 | 1.805 | 1.830 | 1.830 | 18,000 |
| 2022-06-22 | 1.835 | 1.835 | 1.815 | 1.825 | 1.825 | 5,000 |
| 2022-06-21 | 1.815 | 1.840 | 1.810 | 1.835 | 1.835 | 7,000 |
| 2022-06-20 | 1.835 | 1.835 | 1.790 | 1.825 | 1.825 | 22,000 |
| 2022-06-17 | 1.810 | 1.830 | 1.810 | 1.825 | 1.825 | 8,000 |
| 2022-06-16 | 1.830 | 1.830 | 1.795 | 1.795 | 1.795 | 14,000 |
| 2022-06-15 | 1.765 | 1.840 | 1.765 | 1.800 | 1.800 | 8,000 |
| 2022-06-14 | 1.785 | 1.785 | 1.765 | 1.765 | 1.765 | 9,000 |
| 2022-06-10 | 1.795 | 1.905 | 1.790 | 1.790 | 1.790 | 30,000 |
| 2022-06-09 | 1.795 | 1.835 | 1.765 | 1.770 | 1.770 | 8,000 |
| 2022-06-08 | 1.785 | 1.915 | 1.760 | 1.775 | 1.775 | 104,000 |
| 2022-06-07 | 1.785 | 1.785 | 1.755 | 1.765 | 1.765 | 23,000 |
| 2022-06-06 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 1,000 |
| 2022-06-03 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2022-06-02 | 1.840 | 1.840 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2022-06-01 | 1.795 | 1.800 | 1.785 | 1.800 | 1.800 | 3,000 |
| 2022-05-31 | 1.785 | 1.785 | 1.780 | 1.785 | 1.785 | 2,000 |
| 2022-05-30 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 24,000 |
| 2022-05-27 | 1.815 | 1.830 | 1.780 | 1.820 | 1.820 | 33,000 |
| 2022-05-26 | 1.770 | 1.815 | 1.765 | 1.815 | 1.815 | 5,000 |
| 2022-05-25 | 1.795 | 1.795 | 1.770 | 1.795 | 1.795 | 5,000 |
| 2022-05-24 | 1.800 | 1.845 | 1.780 | 1.780 | 1.780 | 84,000 |
| 2022-05-23 | 1.850 | 1.875 | 1.800 | 1.805 | 1.805 | 107,000 |
| 2022-05-20 | 1.955 | 2.190 | 1.855 | 1.885 | 1.885 | 866,000 |
| 2022-05-19 | 1.830 | 2.050 | 1.830 | 1.945 | 1.945 | 88,000 |
| 2022-05-18 | 1.815 | 1.850 | 1.815 | 1.835 | 1.835 | 35,000 |
| 2022-05-17 | 1.830 | 1.850 | 1.825 | 1.825 | 1.825 | 12,000 |
| 2022-05-16 | 1.840 | 1.845 | 1.840 | 1.845 | 1.845 | 4,000 |
| 2022-05-13 | 1.880 | 1.880 | 1.815 | 1.855 | 1.855 | 32,000 |
| 2022-05-12 | 1.875 | 1.900 | 1.875 | 1.900 | 1.900 | 2,000 |
| 2022-05-11 | 1.930 | 1.930 | 1.875 | 1.925 | 1.925 | 16,000 |
| 2022-05-06 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2022-05-05 | 1.925 | 1.935 | 1.925 | 1.935 | 1.935 | 2,000 |
| 2022-05-04 | 1.985 | 1.985 | 1.975 | 1.975 | 1.975 | 2,000 |
| 2022-04-29 | 1.915 | 2.000 | 1.880 | 1.945 | 1.945 | 30,000 |
| 2022-04-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2022-04-27 | 1.940 | 2.000 | 1.930 | 1.940 | 1.940 | 38,000 |
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.