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
2026-02-05	15.650	16.500	14.700	16.300	16.300	919,000
2026-02-04	14.200	16.050	14.100	14.800	14.800	657,000
2026-02-03	14.050	15.550	13.700	14.550	14.550	1,250,000
2026-02-02	13.650	14.150	13.600	13.650	13.650	89,000
2026-01-30	13.600	13.700	13.400	13.500	13.500	44,000
2026-01-29	13.850	13.850	13.600	13.800	13.800	49,000
2026-01-28	13.950	14.450	13.600	13.800	13.800	275,000
2026-01-27	13.250	14.000	13.250	13.300	13.300	253,000
2026-01-26	13.150	13.400	13.000	13.050	13.050	58,000
2026-01-23	13.000	13.200	12.950	13.150	13.150	28,000
2026-01-22	13.150	13.200	13.000	13.200	13.200	20,000
2026-01-21	13.350	13.650	13.100	13.450	13.450	135,000
2026-01-20	13.250	13.350	13.150	13.300	13.300	137,000
2026-01-19	12.950	13.400	12.850	13.050	13.050	161,000
2026-01-16	13.050	13.100	12.900	12.950	12.950	41,000
2026-01-15	13.100	13.100	12.850	13.000	13.000	66,000
2026-01-14	12.850	13.200	12.850	13.150	13.150	17,000
2026-01-13	12.900	13.150	12.800	12.900	12.900	75,000
2026-01-12	13.350	13.850	12.700	13.000	13.000	121,000
2026-01-09	12.900	13.700	12.850	13.100	13.100	217,000
2026-01-08	12.350	12.850	12.200	12.800	12.800	217,000
2026-01-06	12.300	12.600	12.300	12.550	12.550	11,000
2026-01-05	12.500	12.600	12.300	12.400	12.400	59,000
2025-12-30	12.200	12.400	12.200	12.250	12.250	27,000
2025-12-29	12.100	12.400	12.050	12.050	12.050	55,000
2025-12-26	12.500	12.500	12.050	12.100	12.100	113,000
2025-12-25	11.950	12.550	11.950	12.200	12.200	52,000
2025-12-24	12.100	12.300	11.950	12.100	12.100	94,000
2025-12-23	12.000	12.100	11.950	12.100	12.100	29,000
2025-12-22	12.100	12.100	11.950	12.000	12.000	51,000
2025-12-19	12.400	12.400	12.000	12.400	12.400	164,000
2025-12-18	12.300	12.400	12.150	12.350	12.350	13,000
2025-12-17	12.200	12.300	12.100	12.150	12.150	11,000
2025-12-16	12.150	12.400	12.150	12.150	12.150	12,000
2025-12-15	12.300	12.450	12.300	12.300	12.300	67,000
2025-12-12	12.800	12.900	12.200	12.350	12.350	85,000
2025-12-11	12.750	13.150	12.600	12.700	12.700	118,000
2025-12-10	12.700	13.350	12.350	12.400	12.400	247,000
2025-12-09	12.700	12.700	12.700	12.700	12.700	8,000
2025-12-08	12.600	12.950	12.600	12.650	12.650	29,000
2025-12-05	12.150	12.450	12.100	12.150	12.150	8,000
2025-12-04	12.200	12.500	12.000	12.500	12.500	26,000
2025-12-03	12.600	12.650	12.150	12.400	12.400	20,000
2025-12-02	12.200	12.500	11.900	12.200	12.200	53,000
2025-12-01	11.900	12.200	11.800	11.950	11.950	105,000
2025-11-28	11.900	11.900	11.900	11.900	11.900	21,000
2025-11-27	11.750	11.900	11.750	11.900	11.900	5,000
2025-11-26	11.900	12.000	11.850	11.900	11.900	31,000
2025-11-25	12.100	12.100	11.900	11.900	11.900	13,000
2025-11-24	12.350	12.350	12.050	12.100	12.100	77,000
2025-11-21	12.500	12.750	12.250	12.450	12.450	56,000
2025-11-20	12.800	12.800	12.650	12.700	12.700	9,000
2025-11-19	12.700	12.900	12.500	12.700	12.700	24,000
2025-11-18	12.300	12.450	12.100	12.450	12.450	53,000
2025-11-17	12.450	13.050	12.250	12.500	12.500	148,000
2025-11-14	12.200	12.700	12.200	12.250	12.250	94,000
2025-11-13	12.200	12.200	12.000	12.000	12.000	27,000
2025-11-12	11.950	12.150	11.900	11.900	11.900	73,000
2025-11-11	11.850	11.900	11.850	11.900	11.900	3,000
2025-11-10	11.700	12.100	11.700	11.750	11.750	14,000

← NewerPage 4 of 22 · 1,272 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.