Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 252.00 | 254.50 | 250.00 | 250.00 | 250.00 | 5,710 |
| 2026-10-19 | 248.50 | 258.00 | 246.50 | 255.00 | 255.00 | 12,200 |
| 2026-10-16 | 248.50 | 258.00 | 246.00 | 251.50 | 251.50 | 12,680 |
| 2026-10-15 | 241.50 | 255.00 | 241.50 | 250.00 | 250.00 | 12,430 |
| 2026-10-14 | 243.00 | 246.00 | 240.50 | 242.00 | 242.00 | 4,000 |
| 2026-10-13 | 239.00 | 243.00 | 237.50 | 241.50 | 241.50 | 2,620 |
| 2026-10-12 | 237.00 | 242.50 | 236.50 | 241.50 | 241.50 | 3,850 |
| 2026-10-09 | 237.50 | 238.00 | 236.00 | 238.00 | 238.00 | 730 |
| 2026-10-08 | 240.50 | 242.50 | 235.50 | 239.50 | 239.50 | 3,540 |
| 2026-10-07 | 242.50 | 243.00 | 241.00 | 241.50 | 241.50 | 780 |
| 2026-10-06 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | 1,060 |
| 2026-10-05 | 247.50 | 247.50 | 236.50 | 240.00 | 240.00 | 4,260 |
| 2026-10-02 | 246.50 | 248.00 | 241.00 | 245.00 | 245.00 | 1,810 |
| 2026-10-01 | 246.00 | 247.50 | 239.50 | 243.00 | 243.00 | 11,760 |
| 2026-09-30 | 239.50 | 249.50 | 239.50 | 243.50 | 243.50 | 18,100 |
| 2026-09-29 | 241.00 | 250.00 | 239.00 | 240.50 | 240.50 | 18,050 |
| 2026-09-28 | 240.50 | 246.00 | 238.50 | 239.50 | 239.50 | 6,140 |
| 2026-09-25 | 246.50 | 255.00 | 242.50 | 242.50 | 242.50 | 16,410 |
| 2026-09-24 | 246.50 | 249.50 | 236.00 | 241.00 | 241.00 | 7,960 |
| 2026-09-23 | 247.50 | 250.50 | 244.00 | 247.00 | 247.00 | 3,940 |
| 2026-09-22 | 274.50 | 276.50 | 240.50 | 248.50 | 248.50 | 32,060 |
| 2026-09-21 | 235.50 | 277.00 | 235.50 | 261.00 | 261.00 | 60,790 |
| 2026-09-18 | 234.00 | 236.50 | 233.50 | 235.50 | 235.50 | 2,980 |
| 2026-09-17 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 840 |
| 2026-09-16 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 590 |
| 2026-09-15 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 750 |
| 2026-09-14 | 230.00 | 239.00 | 230.00 | 235.00 | 235.00 | 2,970 |
| 2026-09-11 | 235.00 | 235.00 | 233.00 | 233.50 | 233.50 | 1,580 |
| 2026-09-10 | 236.00 | 236.00 | 233.50 | 235.50 | 235.50 | 1,470 |
| 2026-09-09 | 238.50 | 238.50 | 235.00 | 235.00 | 235.00 | 1,480 |
| 2026-09-08 | 237.50 | 238.50 | 236.00 | 237.00 | 237.00 | 3,900 |
| 2026-09-07 | 238.50 | 239.50 | 236.00 | 237.50 | 237.50 | 1,900 |
| 2026-09-04 | 238.50 | 239.50 | 234.00 | 238.00 | 238.00 | 7,680 |
| 2026-09-03 | 235.50 | 237.50 | 233.50 | 235.50 | 235.50 | 840 |
| 2026-09-02 | 232.50 | 237.00 | 231.50 | 232.50 | 232.50 | 3,700 |
| 2026-09-01 | 241.50 | 241.50 | 234.00 | 237.00 | 237.00 | 1,920 |
| 2026-08-31 | 233.00 | 241.00 | 232.50 | 237.50 | 237.50 | 2,010 |
| 2026-08-28 | 233.50 | 235.00 | 232.50 | 233.00 | 233.00 | 1,040 |
| 2026-08-27 | 232.00 | 234.50 | 230.00 | 233.00 | 233.00 | 1,410 |
| 2026-08-26 | 232.50 | 234.50 | 229.00 | 233.00 | 233.00 | 1,790 |
| 2026-08-25 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1,390 |
| 2026-08-24 | 239.50 | 239.50 | 229.00 | 230.50 | 230.50 | 6,480 |
| 2026-08-21 | 239.00 | 241.50 | 238.50 | 239.50 | 239.50 | 640 |
| 2026-08-20 | 240.50 | 243.50 | 237.50 | 238.00 | 238.00 | 2,320 |
| 2026-08-19 | 240.50 | 244.50 | 238.50 | 242.50 | 242.50 | 2,360 |
| 2026-08-18 | 234.00 | 243.50 | 232.50 | 240.00 | 240.00 | 10,500 |
| 2026-08-17 | 244.00 | 245.50 | 230.00 | 233.00 | 233.00 | 8,530 |
| 2026-08-14 | 253.00 | 254.50 | 231.00 | 236.50 | 236.50 | 11,770 |
| 2026-08-13 | 270.00 | 279.00 | 248.00 | 254.00 | 254.00 | 23,360 |
| 2026-08-12 | 265.50 | 272.50 | 261.50 | 267.00 | 267.00 | 15,500 |
| 2026-08-11 | 263.00 | 267.50 | 263.00 | 264.50 | 264.50 | 3,670 |
| 2026-08-10 | 258.00 | 280.00 | 258.00 | 267.00 | 267.00 | 22,610 |
| 2026-08-07 | 256.50 | 271.00 | 256.00 | 263.00 | 263.00 | 35,920 |
| 2026-08-06 | 248.50 | 259.50 | 246.00 | 256.00 | 256.00 | 48,130 |
| 2026-08-05 | 244.00 | 249.00 | 242.00 | 246.00 | 246.00 | 23,620 |
| 2026-08-04 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | 7,040 |
| 2026-08-03 | 243.00 | 248.50 | 243.00 | 244.00 | 244.00 | 20,530 |
| 2026-07-31 | 246.50 | 248.00 | 240.00 | 241.50 | 241.50 | 34,810 |
| 2026-07-30 | 248.50 | 251.50 | 244.00 | 244.00 | 244.00 | 24,230 |
| 2026-07-29 | 247.50 | 249.50 | 239.50 | 246.00 | 246.00 | 20,780 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-13 | 14.6926 RUB |
| 2020-08-17 | 1.7364 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.