Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 12.140 | 12.220 | 11.940 | 11.940 | 11.940 | 26,000 |
| 2025-02-24 | 12.000 | 12.240 | 12.000 | 12.100 | 12.100 | 46,000 |
| 2025-02-21 | 11.760 | 12.000 | 11.460 | 11.920 | 11.920 | 66,000 |
| 2025-02-20 | 11.460 | 11.720 | 11.360 | 11.680 | 11.680 | 30,000 |
| 2025-02-19 | 11.220 | 11.440 | 11.060 | 11.400 | 11.400 | 50,000 |
| 2025-02-18 | 11.380 | 11.380 | 11.040 | 11.340 | 11.340 | 52,000 |
| 2025-02-17 | 11.120 | 11.520 | 11.120 | 11.520 | 11.520 | 53,000 |
| 2025-02-14 | 11.160 | 11.540 | 10.900 | 11.100 | 11.100 | 67,000 |
| 2025-02-13 | 11.780 | 11.780 | 10.700 | 11.200 | 11.200 | 130,000 |
| 2025-02-12 | 11.640 | 11.800 | 11.040 | 11.420 | 11.420 | 112,000 |
| 2025-02-11 | 11.100 | 11.640 | 10.560 | 11.500 | 11.500 | 265,000 |
| 2025-02-10 | 10.240 | 11.400 | 10.240 | 10.940 | 10.940 | 302,000 |
| 2025-02-07 | 10.200 | 10.200 | 9.940 | 10.180 | 10.180 | 11,000 |
| 2025-02-06 | 10.380 | 10.400 | 10.100 | 10.200 | 10.200 | 46,000 |
| 2025-02-05 | 10.180 | 10.380 | 10.120 | 10.380 | 10.380 | 14,000 |
| 2025-02-04 | 10.580 | 10.580 | 10.100 | 10.440 | 10.440 | 80,000 |
| 2025-02-03 | 10.580 | 10.900 | 10.420 | 10.700 | 10.700 | 52,000 |
| 2025-01-31 | 10.200 | 10.780 | 10.200 | 10.620 | 10.620 | 150,000 |
| 2025-01-30 | 10.220 | 10.340 | 10.080 | 10.100 | 10.100 | 56,000 |
| 2025-01-29 | 10.160 | 10.240 | 10.120 | 10.180 | 10.180 | 10,000 |
| 2025-01-28 | 10.320 | 10.340 | 10.000 | 10.120 | 10.120 | 96,000 |
| 2025-01-27 | 10.160 | 10.200 | 9.940 | 9.940 | 9.940 | 73,000 |
| 2025-01-24 | 9.800 | 10.200 | 9.520 | 9.940 | 9.940 | 58,000 |
| 2025-01-23 | 10.200 | 10.220 | 9.760 | 9.920 | 9.920 | 80,000 |
| 2025-01-22 | 9.860 | 10.200 | 9.640 | 9.860 | 9.860 | 53,000 |
| 2025-01-21 | 9.200 | 9.800 | 9.200 | 9.780 | 9.780 | 111,000 |
| 2025-01-20 | 9.140 | 9.280 | 9.020 | 9.180 | 9.180 | 39,000 |
| 2025-01-17 | 9.100 | 9.200 | 8.940 | 9.080 | 9.080 | 19,000 |
| 2025-01-16 | 8.900 | 9.460 | 8.840 | 9.080 | 9.080 | 44,000 |
| 2025-01-15 | 8.760 | 8.880 | 8.700 | 8.880 | 8.880 | 11,000 |
| 2025-01-14 | 8.740 | 8.840 | 8.740 | 8.840 | 8.840 | 2,000 |
| 2025-01-13 | 8.860 | 9.020 | 8.720 | 8.840 | 8.840 | 26,000 |
| 2025-01-10 | 8.760 | 8.900 | 8.760 | 8.800 | 8.800 | 20,000 |
| 2025-01-09 | 8.980 | 8.980 | 8.780 | 8.820 | 8.820 | 5,000 |
| 2025-01-08 | 8.820 | 9.000 | 8.560 | 8.880 | 8.880 | 78,000 |
| 2025-01-06 | 8.760 | 8.780 | 8.760 | 8.780 | 8.780 | 4,000 |
| 2025-01-03 | 8.900 | 8.900 | 8.520 | 8.640 | 8.640 | 25,000 |
| 2024-12-30 | 8.560 | 9.000 | 8.560 | 8.720 | 8.720 | 31,000 |
| 2024-12-28 | 8.680 | 8.740 | 8.520 | 8.720 | 8.720 | 14,000 |
| 2024-12-27 | 8.660 | 8.680 | 8.400 | 8.600 | 8.600 | 31,000 |
| 2024-12-26 | 9.040 | 9.040 | 8.520 | 8.640 | 8.640 | 125,000 |
| 2024-12-25 | 8.900 | 8.900 | 8.640 | 8.880 | 8.880 | 7,000 |
| 2024-12-24 | 9.060 | 9.080 | 8.900 | 8.900 | 8.900 | 5,000 |
| 2024-12-23 | 9.100 | 9.100 | 8.780 | 8.780 | 8.780 | 10,000 |
| 2024-12-20 | 8.500 | 8.820 | 8.420 | 8.820 | 8.820 | 115,000 |
| 2024-12-19 | 8.500 | 8.620 | 8.340 | 8.380 | 8.380 | 20,000 |
| 2024-12-18 | 8.160 | 8.400 | 8.120 | 8.400 | 8.400 | 14,000 |
| 2024-12-17 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 |
| 2024-12-16 | 8.000 | 8.300 | 7.860 | 8.020 | 8.020 | 48,000 |
| 2024-12-13 | 8.000 | 8.660 | 7.540 | 7.880 | 7.880 | 73,000 |
| 2024-12-12 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 2024-12-11 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-12-10 | 8.180 | 8.360 | 8.000 | 8.360 | 8.360 | 10,000 |
| 2024-12-09 | 8.360 | 8.380 | 8.360 | 8.360 | 8.360 | 14,000 |
| 2024-12-06 | 8.440 | 8.440 | 8.260 | 8.360 | 8.360 | 12,000 |
| 2024-12-05 | 8.460 | 8.460 | 8.060 | 8.320 | 8.320 | 30,000 |
| 2024-12-04 | 8.700 | 9.240 | 8.340 | 8.480 | 8.480 | 108,000 |
| 2024-12-03 | 8.580 | 8.780 | 8.480 | 8.520 | 8.520 | 24,000 |
| 2024-12-02 | 8.780 | 8.900 | 8.520 | 8.800 | 8.800 | 12,000 |
| 2024-11-29 | 8.880 | 9.400 | 8.280 | 8.580 | 8.580 | 78,000 |
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.