Volgogradenergosbyt Public Joint-Stock Company RUB0.12 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.060 | 9.500 | 8.440 | 8.700 | 8.700 | 43,000 |
| 2024-11-27 | 8.700 | 8.700 | 8.060 | 8.700 | 8.700 | 41,000 |
| 2024-11-26 | 8.820 | 9.020 | 8.580 | 8.660 | 8.660 | 32,000 |
| 2024-11-25 | 8.840 | 9.060 | 8.840 | 8.840 | 8.840 | 10,000 |
| 2024-11-22 | 9.000 | 9.080 | 9.000 | 9.060 | 9.060 | 6,000 |
| 2024-11-21 | 8.900 | 9.060 | 8.840 | 8.840 | 8.840 | 19,000 |
| 2024-11-20 | 9.660 | 10.000 | 9.040 | 9.180 | 9.180 | 50,000 |
| 2024-11-19 | 9.900 | 10.300 | 9.160 | 9.280 | 9.280 | 48,000 |
| 2024-11-18 | 9.720 | 9.900 | 9.400 | 9.600 | 9.600 | 27,000 |
| 2024-11-15 | 9.360 | 10.460 | 9.360 | 9.600 | 9.600 | 291,000 |
| 2024-11-14 | 9.200 | 9.460 | 9.160 | 9.260 | 9.260 | 36,000 |
| 2024-11-13 | 9.080 | 9.480 | 9.060 | 9.340 | 9.340 | 35,000 |
| 2024-11-12 | 9.080 | 9.180 | 9.040 | 9.080 | 9.080 | 37,000 |
| 2024-11-11 | 9.080 | 9.100 | 8.980 | 9.040 | 9.040 | 28,000 |
| 2024-11-08 | 9.200 | 9.200 | 8.900 | 8.900 | 8.900 | 7,000 |
| 2024-11-07 | 9.160 | 9.220 | 9.160 | 9.180 | 9.180 | 3,000 |
| 2024-11-06 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2024-11-05 | 8.980 | 8.980 | 8.880 | 8.880 | 8.880 | 9,000 |
| 2024-11-02 | 9.040 | 9.140 | 8.920 | 8.980 | 8.980 | 15,000 |
| 2024-11-01 | 9.160 | 9.160 | 9.020 | 9.020 | 9.020 | 21,000 |
| 2024-10-31 | 9.380 | 10.200 | 9.120 | 9.240 | 9.240 | 178,000 |
| 2024-10-30 | 9.520 | 9.520 | 9.140 | 9.160 | 9.160 | 16,000 |
| 2024-10-29 | 8.940 | 9.220 | 8.640 | 9.080 | 9.080 | 43,000 |
| 2024-10-28 | 9.200 | 10.280 | 8.880 | 8.880 | 8.880 | 137,000 |
| 2024-10-25 | 8.920 | 9.240 | 8.900 | 9.200 | 9.200 | 6,000 |
| 2024-10-24 | 9.180 | 9.180 | 9.140 | 9.140 | 9.140 | 2,000 |
| 2024-10-23 | 9.200 | 9.460 | 9.180 | 9.180 | 9.180 | 12,000 |
| 2024-10-22 | 9.360 | 9.420 | 9.300 | 9.420 | 9.420 | 6,000 |
| 2024-10-21 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-10-18 | 9.440 | 9.460 | 9.440 | 9.460 | 9.460 | 8,000 |
| 2024-10-17 | 9.540 | 9.540 | 9.460 | 9.500 | 9.500 | 8,000 |
| 2024-10-16 | 9.560 | 9.560 | 9.420 | 9.500 | 9.500 | 19,000 |
| 2024-10-15 | 9.780 | 9.880 | 9.280 | 9.460 | 9.460 | 104,000 |
| 2024-10-14 | 9.660 | 9.800 | 9.640 | 9.780 | 9.780 | 4,000 |
| 2024-10-11 | 9.720 | 10.200 | 9.640 | 9.660 | 9.660 | 39,000 |
| 2024-10-10 | 9.700 | 9.960 | 9.640 | 9.640 | 9.640 | 18,000 |
| 2024-10-09 | 9.540 | 9.620 | 9.500 | 9.600 | 9.600 | 6,000 |
| 2024-10-08 | 9.720 | 9.720 | 9.540 | 9.560 | 9.560 | 16,000 |
| 2024-10-07 | 9.820 | 10.000 | 9.480 | 9.720 | 9.720 | 26,000 |
| 2024-10-04 | 9.840 | 9.840 | 9.520 | 9.740 | 9.740 | 8,000 |
| 2024-10-03 | 9.500 | 9.840 | 9.500 | 9.760 | 9.760 | 19,000 |
| 2024-10-02 | 9.500 | 10.000 | 9.500 | 9.700 | 9.700 | 21,000 |
| 2024-10-01 | 9.900 | 10.020 | 9.780 | 9.780 | 9.780 | 28,000 |
| 2024-09-30 | 10.080 | 10.220 | 9.980 | 10.120 | 10.120 | 17,000 |
| 2024-09-27 | 10.700 | 10.700 | 9.980 | 10.180 | 10.180 | 17,000 |
| 2024-09-26 | 10.300 | 10.800 | 9.980 | 10.380 | 10.380 | 65,000 |
| 2024-09-25 | 9.720 | 10.220 | 9.720 | 10.100 | 10.100 | 60,000 |
| 2024-09-24 | 9.620 | 9.780 | 9.620 | 9.660 | 9.660 | 13,000 |
| 2024-09-23 | 9.640 | 9.640 | 9.400 | 9.580 | 9.580 | 13,000 |
| 2024-09-20 | 9.620 | 9.640 | 9.460 | 9.520 | 9.520 | 7,000 |
| 2024-09-19 | 9.520 | 9.640 | 9.460 | 9.500 | 9.500 | 19,000 |
| 2024-09-18 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,000 |
| 2024-09-17 | 9.540 | 9.720 | 9.540 | 9.600 | 9.600 | 13,000 |
| 2024-09-16 | 9.540 | 9.740 | 9.540 | 9.600 | 9.600 | 15,000 |
| 2024-09-13 | 10.140 | 10.160 | 9.400 | 9.500 | 9.500 | 68,000 |
| 2024-09-12 | 10.260 | 10.500 | 9.880 | 9.920 | 9.920 | 26,000 |
| 2024-09-11 | 9.860 | 9.960 | 9.700 | 9.880 | 9.880 | 13,000 |
| 2024-09-10 | 9.980 | 9.980 | 9.960 | 9.960 | 9.960 | 7,000 |
| 2024-09-09 | 9.860 | 9.860 | 9.820 | 9.840 | 9.840 | 4,000 |
| 2024-09-06 | 9.420 | 9.980 | 9.380 | 9.580 | 9.580 | 68,000 |
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.