Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 468.00 | 475.00 | 457.00 | 466.00 | 466.00 | 17,880 |
| 2024-09-05 | 461.00 | 470.00 | 458.00 | 467.00 | 467.00 | 16,370 |
| 2024-09-04 | 448.50 | 463.50 | 441.00 | 458.00 | 458.00 | 17,870 |
| 2024-09-03 | 456.50 | 463.50 | 441.50 | 445.50 | 445.50 | 15,220 |
| 2024-09-02 | 480.00 | 492.50 | 444.00 | 452.50 | 452.50 | 28,540 |
| 2024-08-30 | 479.50 | 502.50 | 475.50 | 482.50 | 482.50 | 35,910 |
| 2024-08-29 | 493.00 | 493.00 | 475.00 | 480.50 | 480.50 | 10,110 |
| 2024-08-28 | 494.50 | 507.00 | 472.00 | 492.00 | 492.00 | 17,850 |
| 2024-08-27 | 511.00 | 521.00 | 494.50 | 495.50 | 495.50 | 20,500 |
| 2024-08-26 | 495.00 | 519.00 | 491.50 | 508.00 | 508.00 | 24,610 |
| 2024-08-23 | 506.00 | 514.00 | 471.00 | 473.50 | 473.50 | 24,370 |
| 2024-08-22 | 519.00 | 526.00 | 500.00 | 505.50 | 505.50 | 23,430 |
| 2024-08-21 | 517.50 | 539.50 | 512.00 | 520.50 | 520.50 | 32,990 |
| 2024-08-20 | 507.50 | 533.50 | 496.00 | 513.50 | 513.50 | 23,270 |
| 2024-08-19 | 542.50 | 542.50 | 505.50 | 515.50 | 515.50 | 32,530 |
| 2024-08-16 | 560.00 | 570.00 | 536.50 | 542.50 | 542.50 | 35,550 |
| 2024-08-15 | 565.00 | 584.50 | 561.50 | 571.50 | 571.50 | 22,570 |
| 2024-08-14 | 602.50 | 603.00 | 555.00 | 567.00 | 567.00 | 65,470 |
| 2024-08-13 | 506.50 | 611.50 | 506.50 | 609.00 | 609.00 | 238,780 |
| 2024-08-12 | 501.00 | 513.50 | 500.00 | 502.00 | 502.00 | 10,650 |
| 2024-08-09 | 503.00 | 513.50 | 501.00 | 505.50 | 505.50 | 9,920 |
| 2024-08-08 | 495.50 | 520.00 | 495.50 | 506.50 | 506.50 | 21,450 |
| 2024-08-07 | 501.00 | 502.00 | 481.50 | 495.50 | 495.50 | 7,480 |
| 2024-08-06 | 500.00 | 508.00 | 495.00 | 496.00 | 496.00 | 4,400 |
| 2024-08-05 | 494.00 | 525.00 | 480.00 | 499.50 | 499.50 | 24,080 |
| 2024-08-02 | 510.50 | 515.00 | 491.50 | 494.00 | 494.00 | 6,830 |
| 2024-08-01 | 504.00 | 520.00 | 504.00 | 511.00 | 511.00 | 7,130 |
| 2024-07-31 | 504.00 | 514.50 | 498.50 | 504.50 | 504.50 | 4,060 |
| 2024-07-30 | 504.50 | 533.50 | 495.50 | 506.50 | 506.50 | 9,760 |
| 2024-07-29 | 509.50 | 512.50 | 490.50 | 492.50 | 492.50 | 5,350 |
| 2024-07-26 | 516.50 | 535.50 | 505.50 | 515.50 | 515.50 | 6,510 |
| 2024-07-25 | 518.00 | 522.50 | 510.00 | 517.00 | 517.00 | 5,730 |
| 2024-07-24 | 535.00 | 538.00 | 509.00 | 519.00 | 519.00 | 20,890 |
| 2024-07-23 | 501.00 | 535.00 | 498.00 | 526.00 | 526.00 | 52,270 |
| 2024-07-22 | 500.00 | 510.00 | 499.00 | 502.00 | 502.00 | 7,060 |
| 2024-07-19 | 492.00 | 513.50 | 490.50 | 499.50 | 499.50 | 15,330 |
| 2024-07-18 | 483.50 | 503.50 | 483.50 | 498.00 | 498.00 | 5,420 |
| 2024-07-17 | 483.00 | 519.00 | 479.00 | 498.50 | 498.50 | 21,180 |
| 2024-07-16 | 473.50 | 521.00 | 465.50 | 482.00 | 482.00 | 27,550 |
| 2024-07-15 | 472.50 | 478.00 | 463.50 | 465.50 | 465.50 | 4,860 |
| 2024-07-12 | 494.50 | 494.50 | 470.00 | 473.00 | 473.00 | 5,770 |
| 2024-07-11 | 444.50 | 481.50 | 440.00 | 481.50 | 481.50 | 7,570 |
| 2024-07-10 | 507.50 | 508.50 | 442.50 | 453.50 | 453.50 | 24,410 |
| 2024-07-09 | 551.00 | 551.50 | 500.00 | 507.50 | 507.50 | 22,740 |
| 2024-07-08 | 539.50 | 567.50 | 536.50 | 547.50 | 547.50 | 25,420 |
| 2024-07-05 | 516.50 | 550.00 | 516.50 | 539.50 | 539.50 | 13,530 |
| 2024-07-04 | 540.50 | 544.00 | 519.50 | 526.00 | 526.00 | 9,960 |
| 2024-07-03 | 540.50 | 569.50 | 540.00 | 546.50 | 546.50 | 18,850 |
| 2024-07-02 | 541.00 | 556.00 | 541.00 | 541.00 | 541.00 | 11,610 |
| 2024-07-01 | 540.00 | 547.50 | 537.50 | 544.50 | 544.50 | 4,540 |
| 2024-06-28 | 541.50 | 579.00 | 537.00 | 543.00 | 543.00 | 36,160 |
| 2024-06-27 | 535.00 | 557.50 | 535.00 | 541.00 | 541.00 | 4,240 |
| 2024-06-26 | 537.50 | 545.00 | 536.00 | 539.50 | 539.50 | 4,190 |
| 2024-06-25 | 520.00 | 548.50 | 512.50 | 529.00 | 529.00 | 8,900 |
| 2024-06-24 | 533.00 | 537.00 | 520.00 | 521.00 | 521.00 | 2,350 |
| 2024-06-21 | 538.50 | 543.00 | 518.00 | 529.50 | 529.50 | 6,370 |
| 2024-06-20 | 517.00 | 560.00 | 510.50 | 529.50 | 529.50 | 22,190 |
| 2024-06-19 | 552.50 | 565.00 | 517.50 | 519.00 | 519.00 | 9,200 |
| 2024-06-18 | 568.00 | 585.00 | 552.00 | 557.50 | 557.50 | 7,460 |
| 2024-06-17 | 575.00 | 587.00 | 560.00 | 563.50 | 563.50 | 7,120 |
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.