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
2025-11-06	11.700	11.700	11.700	11.700	11.700	5,000
2025-11-05	12.000	12.000	11.900	11.900	11.900	3,000
2025-11-03	11.800	12.100	11.800	12.050	12.050	34,000
2025-11-01	12.050	12.050	11.850	12.000	12.000	32,000
2025-10-31	12.000	12.250	11.800	11.900	11.900	162,000
2025-10-30	12.050	12.050	11.650	11.950	11.950	33,000
2025-10-29	11.550	12.000	11.550	11.750	11.750	111,000
2025-10-28	11.600	11.600	11.600	11.600	11.600	1,000
2025-10-27	11.750	12.000	11.300	11.550	11.550	124,000
2025-10-24	11.900	11.900	11.450	11.550	11.550	17,000
2025-10-23	11.650	12.100	11.550	12.100	12.100	33,000
2025-10-22	11.850	11.850	11.750	11.800	11.800	3,000
2025-10-21	11.900	12.100	11.750	11.800	11.800	16,000
2025-10-20	11.800	11.950	11.700	11.800	11.800	141,000
2025-10-17	12.000	12.000	11.250	11.700	11.700	86,000
2025-10-16	11.950	11.950	11.700	11.750	11.750	113,000
2025-10-15	11.950	12.150	11.400	11.650	11.650	238,000
2025-10-14	11.600	12.150	11.400	11.450	11.450	184,000
2025-10-13	11.950	12.000	11.100	11.400	11.400	174,000
2025-10-10	11.800	12.000	11.600	11.650	11.650	375,000
2025-10-09	11.250	11.950	11.050	11.300	11.300	325,000
2025-10-08	11.350	11.450	11.000	11.100	11.100	125,000
2025-10-07	11.450	11.450	11.000	11.250	11.250	34,000
2025-10-06	11.350	12.000	10.800	11.550	11.550	159,000
2025-10-03	11.300	11.350	11.300	11.300	11.300	7,000
2025-10-02	11.300	11.450	11.100	11.200	11.200	89,000
2025-10-01	11.900	11.900	11.300	11.400	11.400	40,000
2025-09-30	11.500	12.150	11.150	11.850	11.850	142,000
2025-09-29	11.900	11.900	11.400	11.650	11.650	89,000
2025-09-26	12.100	12.150	11.100	11.650	11.650	215,000
2025-09-25	11.750	11.850	11.700	11.800	11.800	32,000
2025-09-24	11.750	11.750	11.250	11.450	11.450	36,000
2025-09-23	11.400	12.050	10.750	11.750	11.750	204,000
2025-09-22	11.450	11.450	11.200	11.200	11.200	16,000
2025-09-19	11.450	11.950	11.000	11.450	11.450	148,000
2025-09-18	11.600	11.650	11.250	11.450	11.450	18,000
2025-09-17	11.750	11.750	11.350	11.500	11.500	22,000
2025-09-16	11.750	11.800	11.500	11.600	11.600	12,000
2025-09-15	11.600	11.900	11.450	11.600	11.600	150,000
2025-09-12	11.450	11.650	11.300	11.450	11.450	60,000
2025-09-11	11.300	12.000	11.200	11.300	11.300	64,000
2025-09-10	11.550	11.550	11.200	11.300	11.300	46,000
2025-09-09	11.500	11.950	11.000	11.350	11.350	88,000
2025-09-08	11.150	11.600	10.850	11.200	11.200	49,000
2025-09-05	10.950	11.200	10.950	11.050	11.050	7,000
2025-09-04	11.450	11.500	10.950	11.000	11.000	18,000
2025-09-03	10.600	10.950	10.600	10.950	10.950	5,000
2025-09-02	10.300	11.050	10.300	10.900	10.900	22,000
2025-09-01	11.200	11.200	11.050	11.050	11.050	8,000
2025-08-29	11.150	11.400	11.150	11.350	11.350	17,000
2025-08-28	11.100	11.150	11.100	11.100	11.100	15,000
2025-08-27	11.600	11.600	11.200	11.200	11.200	9,000
2025-08-26	11.400	11.500	11.250	11.350	11.350	80,000
2025-08-25	11.000	11.250	11.000	11.200	11.200	30,000
2025-08-22	10.750	10.950	10.750	10.950	10.950	16,000
2025-08-21	10.900	10.900	10.650	10.650	10.650	16,000
2025-08-20	10.800	10.950	10.400	10.800	10.800	28,000
2025-08-19	10.350	11.000	10.150	10.650	10.650	56,000
2025-08-18	10.700	10.700	10.300	10.450	10.450	19,000
2025-08-15	10.550	10.600	10.450	10.500	10.500	16,000

← NewerPage 5 of 22 · 1,270 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.