Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 10.550 | 10.600 | 10.450 | 10.500 | 10.500 | 16,000 |
| 2025-08-14 | 10.450 | 10.600 | 10.250 | 10.550 | 10.550 | 42,000 |
| 2025-08-13 | 10.500 | 10.750 | 10.400 | 10.650 | 10.650 | 13,000 |
| 2025-08-12 | 10.350 | 10.550 | 10.250 | 10.550 | 10.550 | 15,000 |
| 2025-08-11 | 10.450 | 10.700 | 10.400 | 10.400 | 10.400 | 49,000 |
| 2025-08-08 | 11.200 | 11.200 | 10.100 | 10.300 | 10.300 | 83,000 |
| 2025-08-07 | 10.700 | 10.700 | 9.950 | 10.300 | 10.300 | 58,000 |
| 2025-08-06 | 10.150 | 10.500 | 9.700 | 10.200 | 10.200 | 89,000 |
| 2025-08-05 | 10.600 | 11.350 | 9.850 | 10.050 | 10.050 | 218,000 |
| 2025-08-04 | 9.700 | 10.800 | 9.650 | 10.250 | 10.250 | 125,000 |
| 2025-08-01 | 9.750 | 9.750 | 9.550 | 9.650 | 9.650 | 4,000 |
| 2025-07-31 | 9.580 | 9.680 | 9.500 | 9.500 | 9.500 | 7,000 |
| 2025-07-30 | 9.660 | 9.700 | 9.500 | 9.580 | 9.580 | 8,000 |
| 2025-07-29 | 9.600 | 9.860 | 9.580 | 9.680 | 9.680 | 19,000 |
| 2025-07-28 | 10.000 | 10.100 | 9.560 | 9.820 | 9.820 | 50,000 |
| 2025-07-25 | 9.040 | 11.000 | 9.020 | 9.760 | 9.760 | 531,000 |
| 2025-07-24 | 9.120 | 9.320 | 9.000 | 9.260 | 9.260 | 27,000 |
| 2025-07-23 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,000 |
| 2025-07-22 | 9.420 | 9.420 | 9.120 | 9.140 | 9.140 | 5,000 |
| 2025-07-21 | 9.000 | 9.320 | 8.820 | 9.100 | 9.100 | 23,000 |
| 2025-07-18 | 9.100 | 9.260 | 9.000 | 9.240 | 9.240 | 8,000 |
| 2025-07-17 | 9.240 | 9.340 | 9.000 | 9.260 | 9.260 | 10,000 |
| 2025-07-16 | 8.800 | 9.200 | 8.800 | 9.060 | 9.060 | 19,000 |
| 2025-07-15 | 8.760 | 9.120 | 8.760 | 8.800 | 8.800 | 8,000 |
| 2025-07-14 | 8.760 | 8.800 | 8.660 | 8.760 | 8.760 | 9,000 |
| 2025-07-11 | 8.600 | 9.480 | 8.600 | 8.940 | 8.940 | 61,000 |
| 2025-07-10 | 8.440 | 8.540 | 8.420 | 8.540 | 8.540 | 4,000 |
| 2025-07-09 | 8.580 | 8.820 | 8.500 | 8.500 | 8.500 | 18,000 |
| 2025-07-08 | 8.720 | 8.720 | 8.620 | 8.620 | 8.620 | 8,000 |
| 2025-07-07 | 8.980 | 9.680 | 8.660 | 8.660 | 8.660 | 30,000 |
| 2025-07-04 | 8.860 | 8.860 | 8.720 | 8.800 | 8.800 | 8,000 |
| 2025-07-03 | 8.980 | 9.340 | 8.780 | 8.960 | 8.960 | 13,000 |
| 2025-07-02 | 8.820 | 8.920 | 8.720 | 8.880 | 8.880 | 14,000 |
| 2025-07-01 | 9.160 | 9.240 | 8.920 | 8.920 | 8.920 | 14,000 |
| 2025-06-30 | 9.000 | 9.220 | 9.000 | 9.020 | 9.020 | 5,000 |
| 2025-06-27 | 9.040 | 9.060 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2025-06-26 | 8.820 | 9.580 | 8.700 | 8.880 | 8.880 | 52,000 |
| 2025-06-25 | 8.960 | 9.140 | 8.560 | 8.560 | 8.560 | 35,000 |
| 2025-06-24 | 8.980 | 8.980 | 8.800 | 8.960 | 8.960 | 4,000 |
| 2025-06-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-06-20 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2025-06-19 | 9.200 | 9.400 | 9.120 | 9.120 | 9.120 | 13,000 |
| 2025-06-18 | 8.980 | 9.120 | 8.880 | 9.120 | 9.120 | 12,000 |
| 2025-06-17 | 8.800 | 9.200 | 8.620 | 9.040 | 9.040 | 52,000 |
| 2025-06-16 | 9.140 | 9.160 | 8.780 | 8.960 | 8.960 | 19,000 |
| 2025-06-13 | 9.080 | 9.220 | 8.960 | 8.980 | 8.980 | 17,000 |
| 2025-06-11 | 9.780 | 9.780 | 9.220 | 9.420 | 9.420 | 8,000 |
| 2025-06-10 | 8.720 | 9.560 | 8.720 | 9.020 | 9.020 | 43,000 |
| 2025-06-09 | 9.000 | 9.000 | 8.600 | 8.760 | 8.760 | 43,000 |
| 2025-06-06 | 9.440 | 9.440 | 9.080 | 9.120 | 9.120 | 8,000 |
| 2025-06-05 | 9.260 | 9.260 | 9.140 | 9.220 | 9.220 | 13,000 |
| 2025-06-04 | 9.080 | 9.520 | 9.080 | 9.180 | 9.180 | 21,000 |
| 2025-06-03 | 9.380 | 9.380 | 8.920 | 9.280 | 9.280 | 62,000 |
| 2025-06-02 | 9.200 | 9.240 | 9.160 | 9.180 | 9.180 | 7,000 |
| 2025-05-30 | 9.700 | 9.920 | 9.300 | 9.300 | 9.300 | 29,000 |
| 2025-05-29 | 9.700 | 9.700 | 9.480 | 9.480 | 9.480 | 2,000 |
| 2025-05-28 | 9.680 | 9.680 | 9.500 | 9.540 | 9.540 | 3,000 |
| 2025-05-27 | 9.060 | 9.960 | 9.060 | 9.620 | 9.620 | 52,000 |
| 2025-05-26 | 9.180 | 9.200 | 8.600 | 8.780 | 8.780 | 38,000 |
| 2025-05-23 | 9.420 | 9.420 | 9.040 | 9.040 | 9.040 | 26,000 |
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.