Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 789.60 | 805.00 | 758.60 | 766.80 | 766.80 | 39,040 |
| 2023-09-27 | 750.40 | 785.00 | 741.40 | 768.60 | 768.60 | 63,000 |
| 2023-09-26 | 770.00 | 780.00 | 740.00 | 750.40 | 750.40 | 36,210 |
| 2023-09-25 | 765.00 | 803.20 | 740.80 | 762.00 | 762.00 | 48,570 |
| 2023-09-22 | 737.00 | 809.80 | 731.80 | 748.00 | 748.00 | 42,890 |
| 2023-09-21 | 759.80 | 829.00 | 700.00 | 737.00 | 737.00 | 85,720 |
| 2023-09-20 | 760.00 | 850.00 | 665.40 | 759.80 | 759.80 | 162,360 |
| 2023-09-19 | 849.80 | 860.00 | 762.00 | 774.60 | 774.60 | 49,420 |
| 2023-09-18 | 808.80 | 880.00 | 808.20 | 832.20 | 832.20 | 144,050 |
| 2023-09-15 | 794.80 | 837.80 | 742.60 | 808.20 | 808.20 | 52,930 |
| 2023-09-14 | 874.00 | 874.00 | 621.00 | 772.40 | 772.40 | 101,380 |
| 2023-09-13 | 894.60 | 915.40 | 851.20 | 867.80 | 867.80 | 49,800 |
| 2023-09-12 | 873.60 | 910.00 | 855.00 | 894.40 | 894.40 | 94,370 |
| 2023-09-11 | 866.60 | 924.80 | 840.00 | 864.00 | 864.00 | 96,000 |
| 2023-09-08 | 892.40 | 913.00 | 825.00 | 863.80 | 863.80 | 47,730 |
| 2023-09-07 | 914.20 | 995.40 | 820.20 | 884.00 | 884.00 | 407,390 |
| 2023-09-06 | 915.00 | 915.00 | 892.00 | 905.00 | 905.00 | 21,770 |
| 2023-09-05 | 924.00 | 924.00 | 892.00 | 907.20 | 907.20 | 46,930 |
| 2023-09-04 | 896.00 | 925.00 | 880.00 | 912.00 | 912.00 | 121,640 |
| 2023-09-01 | 904.80 | 908.00 | 870.20 | 888.00 | 888.00 | 22,130 |
| 2023-08-31 | 900.60 | 915.60 | 875.00 | 891.00 | 891.00 | 35,980 |
| 2023-08-30 | 900.00 | 944.80 | 882.80 | 893.60 | 893.60 | 120,580 |
| 2023-08-29 | 903.60 | 920.00 | 861.40 | 889.00 | 889.00 | 103,120 |
| 2023-08-28 | 904.00 | 924.00 | 890.40 | 894.20 | 894.20 | 55,130 |
| 2023-08-25 | 895.80 | 908.00 | 888.20 | 899.00 | 899.00 | 15,460 |
| 2023-08-24 | 920.00 | 920.00 | 881.00 | 897.60 | 897.60 | 34,180 |
| 2023-08-23 | 929.60 | 940.00 | 880.00 | 910.60 | 910.60 | 86,030 |
| 2023-08-22 | 863.00 | 963.00 | 828.40 | 929.60 | 929.60 | 422,350 |
| 2023-08-21 | 818.40 | 863.20 | 808.00 | 848.80 | 848.80 | 70,820 |
| 2023-08-18 | 850.00 | 850.00 | 800.20 | 818.20 | 818.20 | 27,230 |
| 2023-08-17 | 848.00 | 870.00 | 815.00 | 834.20 | 834.20 | 63,050 |
| 2023-08-16 | 800.00 | 904.00 | 756.00 | 847.00 | 847.00 | 434,850 |
| 2023-08-15 | 758.20 | 769.80 | 705.60 | 756.00 | 756.00 | 39,860 |
| 2023-08-14 | 800.00 | 800.00 | 756.80 | 763.00 | 763.00 | 44,480 |
| 2023-08-11 | 809.80 | 809.80 | 725.00 | 781.40 | 781.40 | 119,660 |
| 2023-08-10 | 940.00 | 963.60 | 742.60 | 793.00 | 793.00 | 488,130 |
| 2023-08-09 | 859.40 | 876.40 | 813.60 | 876.40 | 876.40 | 125,060 |
| 2023-08-08 | 760.00 | 797.20 | 738.40 | 797.20 | 797.20 | 212,210 |
| 2023-08-07 | 699.80 | 725.20 | 680.00 | 725.20 | 725.20 | 213,600 |
| 2023-08-04 | 648.80 | 709.40 | 588.00 | 657.00 | 657.00 | 349,850 |
| 2023-08-03 | 589.00 | 646.80 | 582.00 | 646.80 | 646.80 | 368,580 |
| 2023-08-02 | 581.60 | 616.80 | 574.00 | 588.20 | 588.20 | 180,330 |
| 2023-08-01 | 590.60 | 594.40 | 564.00 | 581.60 | 581.60 | 103,320 |
| 2023-07-31 | 579.00 | 579.00 | 554.20 | 576.80 | 576.80 | 228,210 |
| 2023-07-28 | 528.80 | 559.60 | 518.40 | 527.00 | 527.00 | 195,790 |
| 2023-07-27 | 523.60 | 533.00 | 517.00 | 525.80 | 525.80 | 41,040 |
| 2023-07-26 | 532.80 | 532.80 | 515.00 | 522.40 | 522.40 | 37,180 |
| 2023-07-25 | 527.40 | 530.00 | 510.40 | 525.00 | 525.00 | 67,770 |
| 2023-07-24 | 509.00 | 529.00 | 494.60 | 525.00 | 525.00 | 91,120 |
| 2023-07-21 | 500.00 | 533.00 | 484.40 | 502.40 | 502.40 | 234,030 |
| 2023-07-20 | 540.00 | 549.00 | 480.00 | 500.00 | 500.00 | 267,460 |
| 2023-07-19 | 490.00 | 625.00 | 470.60 | 559.20 | 559.20 | 1,644,670 |
| 2023-07-18 | 367.00 | 453.20 | 364.60 | 448.00 | 448.00 | 984,350 |
| 2023-07-17 | 354.00 | 375.20 | 354.00 | 363.60 | 363.60 | 109,310 |
| 2023-07-14 | 356.20 | 364.40 | 354.20 | 354.60 | 354.60 | 15,820 |
| 2023-07-13 | 358.80 | 360.00 | 352.20 | 356.20 | 356.20 | 12,440 |
| 2023-07-12 | 361.00 | 362.00 | 356.40 | 357.20 | 357.20 | 8,330 |
| 2023-07-11 | 359.60 | 360.60 | 355.00 | 356.00 | 356.00 | 11,420 |
| 2023-07-10 | 365.00 | 380.00 | 354.00 | 359.00 | 359.00 | 83,810 |
| 2023-07-07 | 357.80 | 369.60 | 352.60 | 363.20 | 363.20 | 86,730 |
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.