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
2026-04-30	12.500	13.000	12.500	12.950	12.950	54,000
2026-04-29	12.200	12.850	12.200	12.450	12.450	65,000
2026-04-28	12.400	12.550	12.050	12.150	12.150	26,000
2026-04-27	12.600	12.650	12.350	12.400	12.400	15,000
2026-04-24	13.100	13.100	12.600	12.800	12.800	21,000
2026-04-23	12.850	13.300	12.600	13.000	13.000	43,000
2026-04-22	12.600	13.950	12.400	13.350	13.350	98,000
2026-04-21	12.150	12.900	12.150	12.450	12.450	248,000
2026-04-20	12.200	12.200	12.000	12.000	12.000	44,000
2026-04-17	12.150	12.250	12.050	12.050	12.050	21,000
2026-04-16	12.150	12.150	12.000	12.000	12.000	53,000
2026-04-15	12.100	12.200	11.900	12.200	12.200	103,000
2026-04-14	12.200	12.200	12.150	12.200	12.200	21,000
2026-04-13	12.150	12.500	12.000	12.150	12.150	195,000
2026-04-10	12.200	12.350	12.150	12.250	12.250	15,000
2026-04-09	12.350	12.350	12.000	12.150	12.150	60,000
2026-04-08	12.400	13.150	12.300	12.400	12.400	83,000
2026-04-07	12.700	12.700	12.150	12.400	12.400	147,000
2026-04-06	13.100	13.100	12.600	12.800	12.800	61,000
2026-04-03	12.800	13.200	12.800	12.950	12.950	147,000
2026-04-02	12.650	12.950	12.650	12.800	12.800	34,000
2026-04-01	12.900	12.950	12.600	12.800	12.800	22,000
2026-03-31	12.950	13.400	12.450	12.950	12.950	150,000
2026-03-30	13.200	13.200	12.900	13.000	13.000	40,000
2026-03-27	13.350	13.350	13.000	13.050	13.050	58,000
2026-03-26	13.550	13.550	13.250	13.400	13.400	41,000
2026-03-25	13.600	13.600	13.350	13.350	13.350	10,000
2026-03-24	13.550	13.600	13.400	13.400	13.400	31,000
2026-03-23	14.050	14.050	12.750	13.700	13.700	141,000
2026-03-20	14.250	14.250	14.000	14.100	14.100	95,000
2026-03-19	14.400	14.450	14.300	14.350	14.350	23,000
2026-03-18	14.550	14.800	14.400	14.500	14.500	111,000
2026-03-17	14.500	14.650	14.500	14.650	14.650	10,000
2026-03-16	14.600	14.700	14.500	14.600	14.600	34,000
2026-03-13	14.650	14.650	14.500	14.600	14.600	18,000
2026-03-12	14.500	14.600	14.450	14.600	14.600	12,000
2026-03-11	14.600	14.650	14.500	14.550	14.550	46,000
2026-03-10	14.500	14.650	14.500	14.550	14.550	40,000
2026-03-09	14.650	14.650	14.450	14.550	14.550	27,000
2026-03-06	14.550	14.600	14.500	14.500	14.500	23,000
2026-03-05	14.700	14.750	14.550	14.550	14.550	40,000
2026-03-04	14.550	14.650	14.550	14.550	14.550	14,000
2026-03-03	14.500	14.850	14.400	14.600	14.600	71,000
2026-03-02	14.800	14.800	14.550	14.700	14.700	85,000
2026-02-27	14.900	15.000	14.750	15.000	15.000	19,000
2026-02-26	15.100	15.150	14.550	14.900	14.900	148,000
2026-02-25	15.300	15.350	15.050	15.150	15.150	79,000
2026-02-24	14.550	15.350	14.550	15.350	15.350	264,000
2026-02-20	14.650	14.700	14.550	14.600	14.600	66,000
2026-02-19	14.750	14.800	14.550	14.650	14.650	71,000
2026-02-18	14.550	14.600	14.350	14.450	14.450	60,000
2026-02-17	14.500	14.800	14.350	14.400	14.400	116,000
2026-02-16	14.500	14.600	14.350	14.450	14.450	105,000
2026-02-13	15.050	15.100	14.300	14.450	14.450	232,000
2026-02-12	15.150	15.300	15.100	15.150	15.150	52,000
2026-02-11	15.000	15.300	14.950	15.150	15.150	105,000
2026-02-10	15.000	15.100	14.500	14.900	14.900	103,000
2026-02-09	15.500	16.000	14.500	15.050	15.050	491,000
2026-02-06	14.700	16.350	14.000	15.400	15.400	711,000
2026-02-05	15.650	16.500	14.700	16.300	16.300	919,000

← NewerPage 3 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.