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
2025-05-22	9.680	9.680	9.480	9.540	9.540	20,000
2025-05-21	9.840	9.840	9.800	9.820	9.820	14,000
2025-05-20	9.900	9.900	9.880	9.880	9.880	2,000
2025-05-19	9.980	10.100	9.860	9.900	9.900	67,000
2025-05-16	10.440	10.540	10.000	10.100	10.100	91,000
2025-05-15	10.800	10.840	10.420	10.660	10.660	29,000
2025-05-14	10.700	10.980	10.700	10.800	10.800	5,000
2025-05-13	11.960	11.960	10.380	10.620	10.620	19,000
2025-05-12	11.040	11.360	10.860	11.100	11.100	45,000
2025-05-08	10.920	10.920	10.920	10.920	10.920	0
2025-05-07	10.940	10.940	10.900	10.920	10.920	5,000
2025-05-06	10.880	10.980	10.680	10.680	10.680	4,000
2025-05-05	11.000	11.000	10.420	10.620	10.620	17,000
2025-05-02	10.620	10.620	10.620	10.620	10.620	0
2025-04-30	10.280	11.260	10.280	10.620	10.620	28,000
2025-04-29	11.040	11.040	11.020	11.020	11.020	2,000
2025-04-28	11.260	11.260	11.040	11.040	11.040	6,000
2025-04-25	11.040	11.040	11.040	11.040	11.040	1,000
2025-04-24	11.180	11.180	11.180	11.180	11.180	3,000
2025-04-23	11.240	11.240	11.040	11.040	11.040	2,000
2025-04-22	10.900	11.220	10.880	11.200	11.200	7,000
2025-04-21	10.520	10.800	10.520	10.780	10.780	10,000
2025-04-18	10.820	10.820	10.500	10.700	10.700	7,000
2025-04-17	11.260	11.260	10.880	10.880	10.880	9,000
2025-04-16	10.440	11.280	10.440	10.980	10.980	20,000
2025-04-15	10.400	11.000	10.400	10.520	10.520	31,000
2025-04-14	10.220	10.500	10.200	10.220	10.220	7,000
2025-04-11	10.180	11.120	10.180	10.540	10.540	10,000
2025-04-10	10.200	10.200	9.980	10.180	10.180	16,000
2025-04-09	9.780	10.000	9.780	9.900	9.900	5,000
2025-04-08	10.220	10.220	10.000	10.120	10.120	17,000
2025-04-07	10.480	10.480	10.000	10.000	10.000	23,000
2025-04-04	10.580	11.200	10.580	10.600	10.600	22,000
2025-04-03	11.520	11.520	10.780	10.800	10.800	18,000
2025-04-02	11.080	11.280	11.080	11.280	11.280	2,000
2025-04-01	11.140	11.580	11.000	11.160	11.160	74,000
2025-03-31	11.120	11.400	10.980	10.980	10.980	4,000
2025-03-28	11.160	11.200	11.140	11.140	11.140	9,000
2025-03-27	11.480	11.760	11.160	11.500	11.500	27,000
2025-03-26	11.500	11.800	11.260	11.760	11.760	10,000
2025-03-25	11.760	11.760	11.740	11.760	11.760	15,000
2025-03-24	11.780	11.780	11.500	11.620	11.620	12,000
2025-03-21	11.840	11.840	11.220	11.520	11.520	39,000
2025-03-20	11.860	11.860	11.420	11.620	11.620	25,000
2025-03-19	11.660	11.860	11.660	11.820	11.820	5,000
2025-03-18	11.580	11.880	11.580	11.820	11.820	14,000
2025-03-17	11.700	11.920	11.540	11.580	11.580	47,000
2025-03-14	11.380	11.800	11.380	11.560	11.560	13,000
2025-03-13	11.120	11.280	11.000	11.260	11.260	15,000
2025-03-12	11.480	11.480	11.120	11.280	11.280	15,000
2025-03-11	11.440	11.500	11.340	11.340	11.340	19,000
2025-03-10	11.460	11.480	11.260	11.440	11.440	12,000
2025-03-07	11.780	11.780	11.200	11.260	11.260	36,000
2025-03-06	11.840	11.840	11.520	11.520	11.520	8,000
2025-03-05	11.960	11.960	11.820	11.880	11.880	7,000
2025-03-04	11.800	11.860	11.640	11.780	11.780	8,000
2025-03-03	11.420	11.860	11.400	11.540	11.540	32,000
2025-02-28	11.320	11.420	11.020	11.420	11.420	32,000
2025-02-27	11.800	11.900	11.360	11.520	11.520	32,000
2025-02-26	11.960	12.140	11.660	11.680	11.680	34,000

← NewerPage 7 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.