Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 663.00 | 670.00 | 634.00 | 641.50 | 641.50 | 13,220 |
| 2024-03-19 | 670.00 | 682.00 | 654.00 | 660.00 | 660.00 | 8,220 |
| 2024-03-18 | 672.00 | 673.50 | 656.00 | 670.50 | 670.50 | 12,150 |
| 2024-03-15 | 673.00 | 677.00 | 655.50 | 664.50 | 664.50 | 20,140 |
| 2024-03-14 | 691.00 | 691.00 | 666.00 | 668.50 | 668.50 | 24,150 |
| 2024-03-13 | 672.00 | 709.50 | 672.00 | 685.50 | 685.50 | 107,300 |
| 2024-03-12 | 667.00 | 700.00 | 665.00 | 672.00 | 672.00 | 42,150 |
| 2024-03-11 | 662.00 | 689.00 | 662.00 | 666.00 | 666.00 | 36,920 |
| 2024-03-07 | 660.00 | 685.00 | 660.00 | 662.00 | 662.00 | 45,410 |
| 2024-03-06 | 667.00 | 671.50 | 651.50 | 658.50 | 658.50 | 12,680 |
| 2024-03-05 | 666.50 | 675.00 | 654.00 | 670.50 | 670.50 | 18,370 |
| 2024-03-04 | 658.00 | 667.50 | 650.00 | 657.50 | 657.50 | 9,860 |
| 2024-03-01 | 670.00 | 692.00 | 650.00 | 657.50 | 657.50 | 31,120 |
| 2024-02-29 | 671.50 | 693.00 | 650.00 | 667.50 | 667.50 | 20,060 |
| 2024-02-28 | 680.50 | 699.00 | 661.00 | 662.00 | 662.00 | 13,460 |
| 2024-02-27 | 677.00 | 699.00 | 669.00 | 679.50 | 679.50 | 38,440 |
| 2024-02-26 | 656.00 | 684.50 | 656.00 | 676.00 | 676.00 | 18,730 |
| 2024-02-22 | 632.50 | 670.00 | 630.00 | 651.50 | 651.50 | 21,730 |
| 2024-02-21 | 660.50 | 660.50 | 598.50 | 631.00 | 631.00 | 51,940 |
| 2024-02-20 | 698.00 | 700.00 | 655.00 | 661.00 | 661.00 | 25,580 |
| 2024-02-19 | 699.00 | 716.00 | 695.50 | 698.50 | 698.50 | 9,600 |
| 2024-02-16 | 710.00 | 732.00 | 687.00 | 699.00 | 699.00 | 29,610 |
| 2024-02-15 | 706.50 | 718.00 | 690.00 | 703.50 | 703.50 | 16,010 |
| 2024-02-14 | 726.50 | 748.00 | 697.50 | 705.00 | 705.00 | 22,380 |
| 2024-02-13 | 681.00 | 727.50 | 681.00 | 720.00 | 720.00 | 67,320 |
| 2024-02-12 | 706.00 | 711.50 | 678.00 | 680.50 | 680.50 | 26,420 |
| 2024-02-09 | 725.50 | 728.50 | 677.50 | 703.00 | 703.00 | 29,410 |
| 2024-02-08 | 730.00 | 743.50 | 712.50 | 719.50 | 719.50 | 33,790 |
| 2024-02-07 | 735.50 | 745.00 | 717.00 | 727.00 | 727.00 | 33,280 |
| 2024-02-06 | 712.50 | 741.50 | 712.50 | 730.00 | 730.00 | 45,650 |
| 2024-02-05 | 709.00 | 723.50 | 700.00 | 709.00 | 709.00 | 24,890 |
| 2024-02-02 | 713.00 | 724.00 | 690.00 | 703.00 | 703.00 | 33,180 |
| 2024-02-01 | 737.50 | 750.00 | 705.50 | 712.00 | 712.00 | 55,250 |
| 2024-01-31 | 756.80 | 758.80 | 733.40 | 742.00 | 742.00 | 27,810 |
| 2024-01-30 | 736.00 | 779.00 | 736.00 | 751.60 | 751.60 | 107,610 |
| 2024-01-29 | 735.20 | 762.20 | 730.00 | 735.60 | 735.60 | 57,720 |
| 2024-01-26 | 738.40 | 760.00 | 712.80 | 735.20 | 735.20 | 97,610 |
| 2024-01-25 | 762.00 | 779.40 | 705.20 | 725.60 | 725.60 | 228,580 |
| 2024-01-24 | 683.80 | 798.00 | 673.00 | 758.80 | 758.80 | 230,890 |
| 2024-01-23 | 674.60 | 691.00 | 673.40 | 677.80 | 677.80 | 40,210 |
| 2024-01-22 | 669.80 | 689.20 | 655.00 | 672.80 | 672.80 | 49,590 |
| 2024-01-19 | 645.00 | 686.60 | 644.40 | 651.40 | 651.40 | 97,830 |
| 2024-01-18 | 651.40 | 674.40 | 637.80 | 645.00 | 645.00 | 60,380 |
| 2024-01-17 | 637.00 | 664.20 | 610.00 | 647.40 | 647.40 | 45,170 |
| 2024-01-16 | 652.00 | 659.80 | 628.00 | 637.00 | 637.00 | 25,470 |
| 2024-01-15 | 638.00 | 668.80 | 637.60 | 648.20 | 648.20 | 74,540 |
| 2024-01-12 | 635.80 | 653.40 | 629.60 | 638.20 | 638.20 | 26,650 |
| 2024-01-11 | 645.80 | 660.00 | 621.00 | 631.00 | 631.00 | 41,930 |
| 2024-01-10 | 639.80 | 672.00 | 628.20 | 645.20 | 645.20 | 116,060 |
| 2024-01-09 | 584.60 | 656.60 | 581.40 | 639.60 | 639.60 | 269,780 |
| 2024-01-08 | 580.00 | 600.00 | 572.20 | 581.40 | 581.40 | 29,660 |
| 2024-01-05 | 582.00 | 602.80 | 562.20 | 580.00 | 580.00 | 49,040 |
| 2024-01-04 | 545.60 | 590.00 | 529.80 | 577.80 | 577.80 | 92,460 |
| 2024-01-03 | 520.00 | 546.00 | 511.20 | 536.20 | 536.20 | 38,030 |
| 2023-12-29 | 525.80 | 525.80 | 507.20 | 511.20 | 511.20 | 40,730 |
| 2023-12-28 | 561.00 | 568.80 | 510.80 | 525.80 | 525.80 | 49,140 |
| 2023-12-27 | 569.60 | 575.40 | 556.40 | 565.60 | 565.60 | 33,830 |
| 2023-12-26 | 545.00 | 577.00 | 545.00 | 554.00 | 554.00 | 37,230 |
| 2023-12-25 | 561.00 | 580.00 | 545.00 | 555.00 | 555.00 | 32,340 |
| 2023-12-22 | 565.80 | 586.00 | 540.00 | 558.00 | 558.00 | 64,560 |
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.