Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 564.50 | 593.00 | 553.00 | 580.00 | 580.00 | 32,490 |
| 2024-06-13 | 558.50 | 595.00 | 484.00 | 562.50 | 562.50 | 18,970 |
| 2024-06-11 | 589.00 | 595.50 | 561.00 | 565.00 | 565.00 | 14,140 |
| 2024-06-10 | 590.50 | 599.00 | 573.50 | 589.00 | 589.00 | 21,560 |
| 2024-06-07 | 591.50 | 599.50 | 582.00 | 589.00 | 589.00 | 21,750 |
| 2024-06-06 | 590.00 | 623.50 | 560.00 | 591.50 | 591.50 | 58,390 |
| 2024-06-05 | 567.50 | 589.00 | 551.50 | 573.50 | 573.50 | 25,730 |
| 2024-06-04 | 511.50 | 557.00 | 511.50 | 550.00 | 550.00 | 22,150 |
| 2024-06-03 | 512.50 | 528.00 | 473.50 | 507.00 | 507.00 | 14,800 |
| 2024-05-31 | 550.00 | 551.00 | 511.00 | 515.50 | 515.50 | 16,730 |
| 2024-05-30 | 579.50 | 596.50 | 555.00 | 557.00 | 557.00 | 19,540 |
| 2024-05-29 | 565.00 | 579.50 | 552.00 | 579.50 | 579.50 | 15,510 |
| 2024-05-28 | 574.50 | 584.00 | 550.50 | 573.00 | 573.00 | 16,440 |
| 2024-05-27 | 609.00 | 624.00 | 564.00 | 566.00 | 566.00 | 22,830 |
| 2024-05-24 | 638.00 | 647.00 | 586.50 | 617.00 | 617.00 | 29,910 |
| 2024-05-23 | 630.00 | 655.00 | 629.00 | 637.50 | 637.50 | 26,360 |
| 2024-05-22 | 626.50 | 639.00 | 624.00 | 628.00 | 628.00 | 8,920 |
| 2024-05-21 | 646.00 | 646.50 | 610.50 | 623.00 | 623.00 | 15,470 |
| 2024-05-20 | 650.50 | 658.00 | 645.00 | 648.00 | 648.00 | 5,680 |
| 2024-05-17 | 642.00 | 668.50 | 642.00 | 653.50 | 653.50 | 14,460 |
| 2024-05-16 | 657.50 | 657.50 | 641.00 | 646.00 | 646.00 | 12,460 |
| 2024-05-15 | 660.50 | 662.50 | 651.00 | 655.00 | 655.00 | 9,270 |
| 2024-05-14 | 675.50 | 675.50 | 660.00 | 662.00 | 662.00 | 6,760 |
| 2024-05-13 | 652.00 | 675.00 | 652.00 | 669.00 | 669.00 | 17,540 |
| 2024-05-10 | 659.00 | 665.00 | 650.00 | 657.00 | 657.00 | 9,880 |
| 2024-05-08 | 679.50 | 679.50 | 663.50 | 669.50 | 669.50 | 10,320 |
| 2024-05-07 | 690.00 | 696.50 | 662.50 | 669.50 | 669.50 | 29,730 |
| 2024-05-06 | 697.00 | 700.00 | 675.00 | 690.00 | 690.00 | 66,970 |
| 2024-05-03 | 669.00 | 680.00 | 650.00 | 670.00 | 670.00 | 24,470 |
| 2024-05-02 | 660.00 | 683.00 | 649.50 | 662.00 | 662.00 | 74,290 |
| 2024-04-30 | 649.00 | 679.00 | 645.50 | 652.00 | 652.00 | 40,400 |
| 2024-04-29 | 646.50 | 653.50 | 643.50 | 648.00 | 648.00 | 4,480 |
| 2024-04-27 | 643.00 | 655.00 | 643.00 | 646.50 | 646.50 | 8,030 |
| 2024-04-26 | 650.50 | 658.50 | 644.50 | 647.00 | 647.00 | 5,350 |
| 2024-04-25 | 663.50 | 663.50 | 640.50 | 652.00 | 652.00 | 10,730 |
| 2024-04-24 | 663.50 | 669.50 | 658.00 | 659.00 | 659.00 | 6,640 |
| 2024-04-23 | 661.50 | 699.00 | 652.50 | 665.00 | 665.00 | 139,940 |
| 2024-04-22 | 662.50 | 666.50 | 652.00 | 660.00 | 660.00 | 9,970 |
| 2024-04-19 | 677.50 | 677.50 | 650.00 | 661.00 | 661.00 | 16,390 |
| 2024-04-18 | 679.00 | 682.50 | 667.00 | 671.50 | 671.50 | 9,840 |
| 2024-04-17 | 675.00 | 683.00 | 670.00 | 673.50 | 673.50 | 19,600 |
| 2024-04-16 | 662.00 | 679.50 | 662.00 | 668.50 | 668.50 | 11,570 |
| 2024-04-15 | 671.00 | 671.00 | 661.50 | 664.00 | 664.00 | 6,610 |
| 2024-04-12 | 669.00 | 670.50 | 663.00 | 665.50 | 665.50 | 7,040 |
| 2024-04-11 | 670.50 | 693.50 | 666.00 | 668.50 | 668.50 | 26,880 |
| 2024-04-10 | 669.50 | 675.00 | 660.50 | 670.50 | 670.50 | 8,570 |
| 2024-04-09 | 681.00 | 682.00 | 668.00 | 670.50 | 670.50 | 12,320 |
| 2024-04-08 | 681.50 | 690.00 | 673.50 | 678.00 | 678.00 | 10,730 |
| 2024-04-05 | 670.50 | 695.00 | 662.00 | 678.00 | 678.00 | 34,440 |
| 2024-04-04 | 670.00 | 674.00 | 660.50 | 666.50 | 666.50 | 20,900 |
| 2024-04-03 | 678.00 | 681.50 | 670.00 | 675.00 | 675.00 | 18,540 |
| 2024-04-02 | 675.00 | 749.00 | 670.00 | 677.00 | 677.00 | 212,570 |
| 2024-04-01 | 667.00 | 673.50 | 657.50 | 673.00 | 673.00 | 11,550 |
| 2024-03-29 | 681.50 | 681.50 | 655.00 | 660.00 | 660.00 | 10,550 |
| 2024-03-28 | 670.00 | 690.00 | 667.00 | 668.00 | 668.00 | 15,220 |
| 2024-03-27 | 674.50 | 693.50 | 658.50 | 670.00 | 670.00 | 65,790 |
| 2024-03-26 | 652.00 | 688.00 | 645.00 | 658.00 | 658.00 | 50,250 |
| 2024-03-25 | 640.50 | 670.00 | 632.50 | 645.00 | 645.00 | 19,370 |
| 2024-03-22 | 645.00 | 658.00 | 645.00 | 648.00 | 648.00 | 4,230 |
| 2024-03-21 | 651.00 | 664.00 | 644.50 | 652.00 | 652.00 | 7,700 |
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.