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
2022-01-28	2.000	2.475	1.925	2.005	2.005	1,967,000
2022-01-27	1.915	2.245	1.915	2.005	2.005	1,163,000
2022-01-26	1.880	1.880	1.880	1.880	1.880	2,000
2022-01-25	1.870	1.930	1.830	1.830	1.830	51,000
2022-01-24	1.960	1.960	1.800	1.830	1.830	130,000
2022-01-21	1.960	2.005	1.860	1.980	1.980	142,000
2022-01-20	2.020	2.020	1.900	1.900	1.900	55,000
2022-01-19	1.935	2.000	1.915	1.935	1.935	132,000
2022-01-18	2.035	2.035	1.800	1.895	1.895	299,000
2022-01-17	2.085	2.085	1.995	2.035	2.035	250,000
2022-01-14	2.140	2.140	2.085	2.085	2.085	31,000
2022-01-13	2.145	2.175	2.110	2.150	2.150	31,000
2022-01-12	2.180	2.200	2.110	2.150	2.150	208,000
2022-01-11	2.195	2.195	2.145	2.165	2.165	25,000
2022-01-10	2.200	2.200	2.080	2.165	2.165	76,000
2022-01-07	2.195	2.195	2.195	2.195	2.195	0
2022-01-06	2.200	2.225	2.155	2.195	2.195	32,000
2022-01-05	2.185	2.260	2.135	2.165	2.165	247,000
2022-01-04	2.165	2.210	2.165	2.205	2.205	45,000
2022-01-03	2.170	2.270	2.100	2.205	2.205	243,000
2021-12-30	2.175	2.210	2.155	2.210	2.210	10,000
2021-12-29	2.260	2.260	2.180	2.190	2.190	19,000
2021-12-28	2.195	2.330	2.180	2.200	2.200	249,000
2021-12-27	2.195	2.400	2.155	2.190	2.190	1,146,000
2021-12-24	2.110	2.225	2.110	2.180	2.180	102,000
2021-12-23	2.135	2.400	2.100	2.110	2.110	377,000
2021-12-22	2.040	2.130	2.005	2.095	2.095	106,000
2021-12-21	2.095	2.095	2.045	2.050	2.050	20,000
2021-12-20	2.160	2.170	2.020	2.065	2.065	74,000
2021-12-17	2.175	2.225	2.055	2.145	2.145	62,000
2021-12-16	2.180	2.300	2.100	2.190	2.190	199,000
2021-12-15	2.090	2.355	2.035	2.135	2.135	314,000
2021-12-14	2.095	2.105	2.005	2.050	2.050	170,000
2021-12-13	2.155	2.170	2.070	2.110	2.110	51,000
2021-12-10	2.200	2.500	2.050	2.155	2.155	755,000
2021-12-09	2.220	2.285	2.185	2.235	2.235	36,000
2021-12-08	2.260	2.325	2.180	2.250	2.250	96,000
2021-12-07	2.305	2.395	2.140	2.220	2.220	296,000
2021-12-06	2.250	2.425	2.200	2.315	2.315	340,000
2021-12-03	2.440	2.545	2.250	2.250	2.250	872,000
2021-12-02	2.430	2.675	2.320	2.430	2.430	581,000
2021-12-01	2.580	3.085	2.415	2.450	2.450	2,378,000
2021-11-30	2.320	2.850	2.280	2.500	2.500	4,652,000
2021-11-29	2.350	2.485	2.215	2.220	2.220	264,000
2021-11-26	2.600	2.600	2.205	2.295	2.295	831,000
2021-11-25	2.060	2.790	2.000	2.600	2.600	2,170,000
2021-11-24	2.140	2.140	1.985	2.000	2.000	114,000
2021-11-23	2.175	2.175	2.030	2.075	2.075	97,000
2021-11-22	2.265	2.350	2.075	2.090	2.090	664,000
2021-11-19	2.250	2.290	2.060	2.110	2.110	282,000
2021-11-18	2.330	2.480	2.200	2.265	2.265	606,000
2021-11-17	2.350	2.350	2.330	2.350	2.350	44,000
2021-11-16	2.395	2.490	2.385	2.395	2.395	35,000
2021-11-15	2.460	2.625	2.350	2.425	2.425	397,000
2021-11-12	2.560	2.635	2.460	2.475	2.475	142,000
2021-11-11	2.605	2.650	2.555	2.560	2.560	79,000
2021-11-10	2.700	2.770	2.600	2.655	2.655	130,000
2021-11-09	2.900	2.900	2.555	2.625	2.625	222,000
2021-11-08	2.640	2.710	2.625	2.640	2.640	124,000
2021-11-05	2.720	2.750	2.655	2.700	2.700	126,000

← NewerPage 21 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.