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
2022-04-26	1.920	2.100	1.905	1.910	1.910	113,000
2022-04-25	2.085	2.135	1.915	2.000	2.000	29,000
2022-04-22	1.960	2.085	1.960	2.035	2.035	10,000
2022-04-21	2.015	2.100	1.950	2.005	2.005	105,000
2022-04-20	1.995	1.995	1.860	1.940	1.940	42,000
2022-04-19	1.885	1.955	1.880	1.885	1.885	51,000
2022-04-18	2.055	2.065	1.955	1.955	1.955	29,000
2022-04-15	1.855	2.170	1.720	1.960	1.960	580,000
2022-04-14	1.855	1.855	1.785	1.810	1.810	16,000
2022-04-13	1.865	1.950	1.855	1.855	1.855	21,000
2022-04-12	1.900	1.900	1.705	1.850	1.850	103,000
2022-04-11	1.895	1.895	1.755	1.810	1.810	6,000
2022-04-08	1.805	1.890	1.790	1.875	1.875	13,000
2022-04-07	1.845	1.855	1.765	1.850	1.850	33,000
2022-04-06	1.840	1.850	1.710	1.770	1.770	80,000
2022-04-05	1.965	1.965	1.800	1.865	1.865	43,000
2022-04-04	1.810	1.950	1.650	1.950	1.950	116,000
2022-04-01	1.935	1.945	1.640	1.800	1.800	24,000
2022-03-31	1.590	1.760	1.585	1.760	1.760	73,000
2022-03-30	1.670	1.890	1.630	1.635	1.635	37,000
2022-03-29	1.740	1.845	1.530	1.630	1.630	142,000
2022-03-28	1.490	1.740	1.335	1.650	1.650	63,000
2022-03-25	1.495	1.495	1.495	1.495	1.495	0
2022-03-24	1.495	1.495	1.495	1.495	1.495	0
2022-03-23	1.495	1.495	1.495	1.495	1.495	0
2022-03-22	1.495	1.495	1.495	1.495	1.495	0
2022-03-21	1.495	1.495	1.495	1.495	1.495	0
2022-03-18	1.495	1.495	1.495	1.495	1.495	0
2022-03-17	1.495	1.495	1.495	1.495	1.495	0
2022-03-16	1.495	1.495	1.495	1.495	1.495	0
2022-03-15	1.495	1.495	1.495	1.495	1.495	0
2022-03-14	1.495	1.495	1.495	1.495	1.495	0
2022-03-11	1.495	1.495	1.495	1.495	1.495	0
2022-03-10	1.495	1.495	1.495	1.495	1.495	0
2022-03-09	1.495	1.495	1.495	1.495	1.495	0
2022-03-04	1.495	1.495	1.495	1.495	1.495	0
2022-03-03	1.495	1.495	1.495	1.495	1.495	0
2022-03-02	1.495	1.495	1.495	1.495	1.495	0
2022-03-01	1.495	1.495	1.495	1.495	1.495	0
2022-02-28	1.495	1.495	1.495	1.495	1.495	0
2022-02-25	1.545	1.610	1.385	1.495	1.495	81,000
2022-02-24	1.860	1.860	1.160	1.240	1.240	221,000
2022-02-23	1.925	1.925	1.925	1.925	1.925	0
2022-02-22	2.025	2.030	1.800	1.925	1.925	90,000
2022-02-21	2.030	2.035	1.875	1.930	1.930	169,000
2022-02-18	2.040	2.090	2.035	2.040	2.040	18,000
2022-02-17	2.055	2.105	2.030	2.060	2.060	70,000
2022-02-16	2.055	2.090	1.995	2.040	2.040	72,000
2022-02-15	2.040	2.140	2.030	2.085	2.085	34,000
2022-02-14	2.065	2.080	2.040	2.060	2.060	17,000
2022-02-11	2.105	2.240	2.060	2.085	2.085	152,000
2022-02-10	2.095	2.155	2.060	2.100	2.100	36,000
2022-02-09	2.125	2.165	2.075	2.135	2.135	62,000
2022-02-08	2.100	2.125	2.050	2.125	2.125	91,000
2022-02-07	2.050	2.100	2.050	2.085	2.085	19,000
2022-02-04	2.090	2.110	2.040	2.100	2.100	79,000
2022-02-03	2.100	2.115	2.015	2.075	2.075	26,000
2022-02-02	2.095	2.125	2.020	2.090	2.090	102,000
2022-02-01	2.025	2.145	2.025	2.110	2.110	241,000
2022-01-31	2.030	2.250	2.030	2.150	2.150	555,000

← NewerPage 20 of 22 · 1,273 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.