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
2026-07-27	9.550	9.950	9.050	9.750	9.750	1,140,000
2026-07-24	9.500	9.650	9.250	9.650	9.650	93,000
2026-07-23	9.600	9.600	9.450	9.600	9.600	77,000
2026-07-22	9.700	9.750	9.450	9.550	9.550	404,000
2026-07-21	9.750	10.100	9.450	9.800	9.800	279,000
2026-07-20	9.100	9.850	9.100	9.600	9.600	223,000
2026-07-17	9.700	10.000	9.250	9.250	9.250	615,000
2026-07-16	9.800	9.800	9.400	9.500	9.500	84,000
2026-07-15	9.850	10.200	9.550	9.550	9.550	77,000
2026-07-14	9.950	9.950	9.850	9.950	9.950	18,000
2026-07-13	10.250	10.600	9.950	10.000	10.000	174,000
2026-07-10	10.250	10.250	9.850	9.950	9.950	31,000
2026-07-09	10.050	10.300	9.950	10.000	10.000	105,000
2026-07-08	9.850	10.350	9.650	10.000	10.000	257,000
2026-07-07	10.000	10.150	9.700	9.800	9.800	32,000
2026-07-06	9.950	10.450	9.800	10.000	10.000	177,000
2026-07-03	10.150	10.650	9.800	9.800	9.800	66,000
2026-07-02	10.800	11.050	9.850	10.000	10.000	145,000
2026-07-01	10.650	11.250	10.300	10.950	10.950	260,000
2026-06-30	10.100	10.500	10.100	10.300	10.300	50,000
2026-06-29	9.500	10.050	9.500	9.550	9.550	66,000
2026-06-26	9.400	9.850	9.250	9.400	9.400	174,000
2026-06-25	10.300	10.400	9.300	9.700	9.700	112,000
2026-06-24	10.150	10.550	10.000	10.350	10.350	84,000
2026-06-23	10.500	10.550	10.200	10.500	10.500	71,000
2026-06-22	11.650	11.650	10.150	10.700	10.700	71,000
2026-06-19	11.350	11.350	11.100	11.100	11.100	27,000
2026-06-18	10.850	11.300	10.850	11.200	11.200	60,000
2026-06-17	11.250	11.350	11.150	11.150	11.150	71,000
2026-06-16	11.100	11.800	11.100	11.150	11.150	40,000
2026-06-15	10.900	11.250	10.850	11.250	11.250	62,000
2026-06-11	11.100	11.200	11.000	11.100	11.100	10,000
2026-06-10	11.100	11.200	11.000	11.000	11.000	52,000
2026-06-09	12.000	12.050	10.550	11.050	11.050	204,000
2026-06-08	12.250	12.250	11.900	12.000	12.000	65,000
2026-06-05	12.150	12.200	12.000	12.200	12.200	42,000
2026-06-04	12.850	12.850	11.600	12.000	12.000	175,000
2026-06-03	13.000	13.000	12.750	12.800	12.800	7,000
2026-06-02	12.600	13.800	12.450	12.900	12.900	317,000
2026-06-01	12.550	12.650	12.450	12.450	12.450	21,000
2026-05-29	13.450	13.800	12.450	12.450	12.450	489,000
2026-05-28	12.600	13.400	12.250	12.950	12.950	66,000
2026-05-27	12.450	12.550	12.450	12.450	12.450	4,000
2026-05-26	12.800	12.800	12.250	12.450	12.450	12,000
2026-05-25	12.700	13.050	12.300	12.350	12.350	19,000
2026-05-22	12.650	12.700	12.300	12.550	12.550	23,000
2026-05-21	13.350	13.350	12.500	12.650	12.650	34,000
2026-05-20	12.800	13.300	12.800	13.200	13.200	23,000
2026-05-19	12.600	13.400	12.600	13.150	13.150	17,000
2026-05-18	12.900	12.900	12.200	12.600	12.600	53,000
2026-05-15	13.500	13.500	12.350	12.500	12.500	90,000
2026-05-14	13.550	13.550	13.450	13.450	13.450	14,000
2026-05-13	13.600	13.600	13.450	13.600	13.600	9,000
2026-05-12	13.400	13.850	13.200	13.500	13.500	39,000
2026-05-11	13.100	13.300	13.100	13.200	13.200	29,000
2026-05-08	13.050	13.200	12.900	13.050	13.050	24,000
2026-05-07	12.950	12.950	12.750	12.900	12.900	11,000
2026-05-06	13.250	13.250	12.750	13.000	13.000	14,000
2026-05-05	12.800	14.050	12.600	12.850	12.850	303,000
2026-05-04	12.600	13.500	12.400	12.950	12.950	104,000

← NewerPage 2 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.