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
2026-10-19	10.950	11.500	10.950	11.450	11.450	148,000
2026-10-16	10.900	11.050	10.800	11.000	11.000	100,000
2026-10-15	10.750	11.100	10.600	10.900	10.900	353,000
2026-10-14	10.900	11.100	10.600	10.600	10.600	188,000
2026-10-13	10.700	10.850	10.600	10.750	10.750	12,000
2026-10-12	10.650	10.650	10.450	10.550	10.550	15,000
2026-10-09	10.450	10.650	10.400	10.450	10.450	4,000
2026-10-08	10.700	10.700	10.400	10.450	10.450	13,000
2026-10-07	10.650	10.750	10.050	10.450	10.450	398,000
2026-10-06	10.400	10.800	10.250	10.350	10.350	345,000
2026-10-05	10.250	10.950	10.050	10.350	10.350	619,000
2026-10-02	10.100	10.450	10.050	10.350	10.350	421,000
2026-10-01	11.050	11.550	10.100	10.600	10.600	686,000
2026-09-30	11.350	11.700	10.850	11.250	11.250	1,338,000
2026-09-29	11.400	11.450	11.350	11.400	11.400	34,000
2026-09-28	11.650	12.150	11.350	11.650	11.650	1,391,000
2026-09-25	11.700	11.950	11.450	11.750	11.750	574,000
2026-09-24	11.650	11.650	11.600	11.600	11.600	4,000
2026-09-23	11.500	11.850	11.450	11.600	11.600	528,000
2026-09-22	11.500	11.950	11.200	11.250	11.250	843,000
2026-09-21	11.100	11.650	11.100	11.450	11.450	304,000
2026-09-18	11.200	11.700	11.050	11.200	11.200	1,011,000
2026-09-17	11.250	11.800	11.000	11.200	11.200	830,000
2026-09-16	11.600	11.650	11.100	11.250	11.250	1,400,000
2026-09-15	11.400	11.950	11.400	11.400	11.400	1,632,000
2026-09-14	11.350	11.850	11.150	11.550	11.550	4,595,000
2026-09-11	12.050	12.050	11.050	11.500	11.500	1,659,000
2026-09-10	12.650	12.800	11.750	12.350	12.350	1,345,000
2026-09-09	12.650	12.850	12.450	12.600	12.600	964,000
2026-09-08	12.400	13.000	12.400	12.650	12.650	2,076,000
2026-09-07	12.050	12.950	11.950	12.500	12.500	4,830,000
2026-09-04	12.000	12.800	12.000	12.000	12.000	1,517,000
2026-09-03	11.900	12.300	11.600	11.800	11.800	387,000
2026-09-02	11.500	12.250	11.500	11.800	11.800	907,000
2026-09-01	11.400	11.900	11.150	11.300	11.300	1,980,000
2026-08-31	10.900	11.850	10.850	11.450	11.450	4,338,000
2026-08-28	11.000	11.800	10.550	10.900	10.900	9,212,000
2026-08-27	11.000	11.350	10.850	11.100	11.100	568,000
2026-08-26	11.100	11.500	10.650	10.850	10.850	2,316,000
2026-08-25	10.200	11.500	10.100	10.450	10.450	4,762,000
2026-08-24	10.350	10.600	10.000	10.200	10.200	941,000
2026-08-21	10.050	11.050	10.050	10.450	10.450	738,000
2026-08-20	10.000	10.500	9.900	10.200	10.200	258,000
2026-08-19	9.600	10.350	9.600	10.050	10.050	880,000
2026-08-18	9.900	10.100	9.550	9.850	9.850	1,015,000
2026-08-17	9.850	9.950	9.600	9.650	9.650	596,000
2026-08-14	9.700	9.850	9.650	9.750	9.750	82,000
2026-08-13	10.050	10.050	9.700	10.000	10.000	117,000
2026-08-12	10.150	10.350	9.900	10.050	10.050	466,000
2026-08-11	9.750	10.300	9.550	10.050	10.050	299,000
2026-08-10	9.650	10.100	9.350	9.700	9.700	1,780,000
2026-08-07	9.950	10.300	9.650	9.700	9.700	1,052,000
2026-08-06	9.850	10.400	9.550	9.550	9.550	516,000
2026-08-05	9.500	9.850	9.300	9.450	9.450	814,000
2026-08-04	9.600	9.650	9.350	9.450	9.450	525,000
2026-08-03	9.450	9.750	9.400	9.700	9.700	49,000
2026-07-31	9.600	9.800	9.350	9.650	9.650	1,150,000
2026-07-30	9.900	10.200	9.600	9.800	9.800	725,000
2026-07-29	9.550	10.050	9.300	9.850	9.850	411,000
2026-07-28	9.850	9.850	9.150	9.500	9.500	623,000

Page 1 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.