Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 530.40 | 615.20 | 516.00 | 563.00 | 563.00 | 223,040 |
| 2023-12-20 | 520.00 | 545.00 | 503.00 | 530.00 | 530.00 | 73,520 |
| 2023-12-19 | 477.00 | 530.00 | 470.60 | 506.80 | 506.80 | 119,310 |
| 2023-12-18 | 456.20 | 476.80 | 448.60 | 476.80 | 476.80 | 28,070 |
| 2023-12-15 | 443.40 | 456.20 | 430.40 | 451.00 | 451.00 | 16,640 |
| 2023-12-14 | 439.60 | 465.60 | 437.60 | 444.40 | 444.40 | 28,030 |
| 2023-12-13 | 435.40 | 463.00 | 424.40 | 439.60 | 439.60 | 36,920 |
| 2023-12-12 | 432.80 | 451.60 | 423.00 | 440.40 | 440.40 | 20,420 |
| 2023-12-11 | 455.00 | 455.00 | 431.00 | 436.20 | 436.20 | 14,650 |
| 2023-12-08 | 461.60 | 480.00 | 445.20 | 455.00 | 455.00 | 24,130 |
| 2023-12-07 | 468.80 | 499.20 | 450.00 | 461.60 | 461.60 | 92,860 |
| 2023-12-06 | 453.40 | 480.00 | 435.00 | 436.80 | 436.80 | 54,170 |
| 2023-12-05 | 455.60 | 468.80 | 434.00 | 444.80 | 444.80 | 24,770 |
| 2023-12-04 | 476.60 | 476.60 | 441.20 | 455.60 | 455.60 | 17,400 |
| 2023-12-01 | 514.80 | 519.00 | 468.80 | 476.80 | 476.80 | 35,460 |
| 2023-11-30 | 560.00 | 568.00 | 470.00 | 489.20 | 489.20 | 93,590 |
| 2023-11-29 | 492.00 | 540.60 | 474.60 | 540.60 | 540.60 | 74,400 |
| 2023-11-28 | 447.80 | 492.00 | 431.00 | 492.00 | 492.00 | 82,170 |
| 2023-11-27 | 476.00 | 476.00 | 425.60 | 447.80 | 447.80 | 92,020 |
| 2023-11-24 | 524.80 | 525.60 | 453.00 | 476.20 | 476.20 | 143,870 |
| 2023-11-23 | 638.00 | 638.00 | 536.00 | 536.00 | 536.00 | 79,570 |
| 2023-11-22 | 649.60 | 649.60 | 626.60 | 631.80 | 631.80 | 18,510 |
| 2023-11-21 | 629.80 | 650.20 | 608.00 | 624.40 | 624.40 | 22,820 |
| 2023-11-20 | 658.40 | 658.40 | 619.00 | 625.00 | 625.00 | 25,180 |
| 2023-11-17 | 687.00 | 690.00 | 646.00 | 650.60 | 650.60 | 25,980 |
| 2023-11-16 | 594.20 | 700.00 | 586.20 | 684.80 | 684.80 | 128,670 |
| 2023-11-15 | 535.00 | 638.20 | 505.00 | 577.40 | 577.40 | 73,460 |
| 2023-11-14 | 643.20 | 643.20 | 500.00 | 538.60 | 538.60 | 91,830 |
| 2023-11-13 | 679.40 | 755.40 | 589.20 | 643.40 | 643.40 | 55,730 |
| 2023-11-10 | 720.20 | 724.60 | 674.40 | 679.00 | 679.00 | 17,110 |
| 2023-11-09 | 736.00 | 738.80 | 721.00 | 721.00 | 721.00 | 8,820 |
| 2023-11-08 | 743.00 | 746.60 | 725.60 | 736.00 | 736.00 | 10,570 |
| 2023-11-07 | 734.80 | 758.20 | 717.60 | 741.40 | 741.40 | 33,850 |
| 2023-11-06 | 746.80 | 746.80 | 722.60 | 739.40 | 739.40 | 8,080 |
| 2023-11-03 | 759.80 | 759.80 | 735.00 | 744.80 | 744.80 | 8,850 |
| 2023-11-02 | 754.60 | 764.40 | 753.40 | 753.40 | 753.40 | 4,710 |
| 2023-11-01 | 756.00 | 773.80 | 750.80 | 756.40 | 756.40 | 7,610 |
| 2023-10-31 | 774.00 | 781.20 | 741.60 | 756.00 | 756.00 | 17,580 |
| 2023-10-30 | 760.20 | 797.60 | 753.80 | 772.60 | 772.60 | 45,110 |
| 2023-10-27 | 732.40 | 780.00 | 720.00 | 760.00 | 760.00 | 46,220 |
| 2023-10-26 | 769.80 | 778.00 | 728.80 | 732.40 | 732.40 | 18,830 |
| 2023-10-25 | 791.40 | 791.40 | 755.00 | 769.80 | 769.80 | 26,050 |
| 2023-10-24 | 797.20 | 803.00 | 777.20 | 785.20 | 785.20 | 22,460 |
| 2023-10-23 | 765.00 | 820.00 | 757.20 | 804.00 | 804.00 | 54,370 |
| 2023-10-20 | 775.00 | 800.00 | 755.20 | 765.00 | 765.00 | 28,380 |
| 2023-10-19 | 832.20 | 832.20 | 790.40 | 799.80 | 799.80 | 65,590 |
| 2023-10-18 | 755.00 | 840.00 | 752.40 | 840.00 | 840.00 | 203,840 |
| 2023-10-17 | 713.80 | 757.20 | 710.40 | 755.00 | 755.00 | 85,270 |
| 2023-10-16 | 706.40 | 720.00 | 700.00 | 710.40 | 710.40 | 14,690 |
| 2023-10-13 | 706.00 | 713.00 | 700.00 | 704.00 | 704.00 | 9,700 |
| 2023-10-12 | 700.00 | 719.60 | 676.80 | 706.60 | 706.60 | 24,880 |
| 2023-10-11 | 720.60 | 742.40 | 712.20 | 727.00 | 727.00 | 25,120 |
| 2023-10-10 | 720.80 | 730.00 | 705.00 | 718.60 | 718.60 | 19,460 |
| 2023-10-09 | 716.40 | 725.00 | 702.60 | 718.60 | 718.60 | 13,490 |
| 2023-10-06 | 733.00 | 740.00 | 699.20 | 711.00 | 711.00 | 19,610 |
| 2023-10-05 | 743.00 | 755.00 | 732.00 | 732.40 | 732.40 | 12,460 |
| 2023-10-04 | 730.00 | 768.00 | 730.00 | 745.60 | 745.60 | 32,270 |
| 2023-10-03 | 749.00 | 775.00 | 726.20 | 740.60 | 740.60 | 30,740 |
| 2023-10-02 | 763.80 | 771.80 | 745.00 | 748.40 | 748.40 | 19,100 |
| 2023-09-29 | 772.00 | 775.80 | 750.00 | 763.80 | 763.80 | 13,890 |
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.