Voronezh SB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	354.80	358.80	349.20	354.20	354.20	35,990
2023-07-05	348.40	355.80	345.20	351.60	351.60	21,620
2023-07-04	348.40	352.40	341.40	348.20	348.20	15,970
2023-07-03	353.40	353.40	349.40	349.80	349.80	12,840
2023-06-30	359.00	359.00	352.00	353.40	353.40	16,370
2023-06-29	356.00	360.40	350.00	353.00	353.00	30,120
2023-06-28	351.60	363.80	347.60	352.60	352.60	47,250
2023-06-27	345.40	354.60	345.00	348.00	348.00	35,450
2023-06-26	343.00	348.60	340.00	345.00	345.00	14,960
2023-06-23	345.00	370.00	340.00	349.00	349.00	161,950
2023-06-22	345.80	352.00	337.20	344.80	344.80	24,520
2023-06-21	342.80	355.00	342.80	347.00	347.00	48,880
2023-06-20	344.00	345.00	333.00	342.40	342.40	17,780
2023-06-19	346.00	346.00	340.80	344.20	344.20	13,540
2023-06-16	346.60	347.00	332.60	340.40	340.40	33,860
2023-06-15	345.40	351.00	342.80	344.60	344.60	21,930
2023-06-14	345.60	346.00	341.00	345.00	345.00	15,590
2023-06-13	346.80	349.60	343.00	345.00	345.00	12,190
2023-06-09	349.40	350.40	345.20	346.80	346.80	5,670
2023-06-08	349.80	354.60	345.20	347.00	347.00	12,140
2023-06-07	348.20	349.60	345.00	345.60	345.60	10,420
2023-06-06	347.20	349.80	330.20	349.60	349.60	19,620
2023-06-05	351.60	352.60	347.00	348.20	348.20	9,810
2023-06-02	357.40	358.60	350.20	350.80	350.80	20,070
2023-06-01	351.80	365.00	343.20	354.20	354.20	77,090
2023-05-31	352.80	369.00	345.00	349.60	349.60	75,430
2023-05-30	350.60	351.00	343.60	348.80	348.80	27,070
2023-05-29	356.00	359.00	350.20	351.00	351.00	17,940
2023-05-26	356.20	356.20	348.20	349.60	349.60	9,360
2023-05-25	356.00	356.40	344.40	349.80	349.80	23,460
2023-05-24	364.80	365.00	342.00	353.60	353.60	41,560
2023-05-23	352.20	394.00	352.00	359.40	359.40	312,900
2023-05-22	327.20	414.60	323.60	352.20	352.20	1,367,720
2023-05-19	340.80	341.00	320.00	322.20	322.20	26,820
2023-05-18	348.60	351.80	336.60	340.00	340.00	26,490
2023-05-17	351.00	358.00	348.00	350.00	350.00	21,640
2023-05-16	353.00	365.00	345.60	354.60	354.60	66,660
2023-05-15	352.00	356.80	341.40	352.40	352.40	54,260
2023-05-12	355.60	355.80	346.40	348.80	348.80	10,930
2023-05-11	360.00	360.00	348.40	355.60	355.60	19,570
2023-05-10	344.80	354.80	337.20	351.00	351.00	19,020
2023-05-08	349.00	349.00	338.80	339.80	339.80	7,510
2023-05-05	338.60	360.00	338.20	340.00	340.00	35,880
2023-05-04	329.80	358.40	329.80	337.60	337.60	53,610
2023-05-03	342.40	364.00	314.40	329.80	329.80	94,700
2023-05-02	376.00	393.60	322.60	342.60	342.60	238,820
2023-04-28	366.60	377.00	356.00	365.60	365.60	46,280
2023-04-27	368.00	368.60	363.00	365.20	365.20	11,780
2023-04-26	371.00	371.20	358.00	366.00	366.00	29,600
2023-04-25	364.00	377.60	364.00	367.20	367.20	33,790
2023-04-24	363.80	367.00	355.00	364.60	364.60	15,710
2023-04-21	358.60	380.00	358.60	364.20	364.20	39,980
2023-04-20	370.00	370.00	354.00	361.20	361.20	20,020
2023-04-19	372.00	372.00	359.80	366.60	366.60	23,960
2023-04-18	364.60	390.00	359.60	367.80	367.80	228,830
2023-04-17	364.00	366.40	350.00	362.20	362.20	37,270
2023-04-14	374.00	374.00	353.40	362.40	362.40	57,890
2023-04-13	359.00	383.40	359.00	370.60	370.60	233,250
2023-04-12	340.20	384.00	340.00	358.40	358.40	298,360
2023-04-11	352.40	362.20	322.20	336.20	336.20	134,160

← NewerPage 15 of 22 · 1,273 trading daysOlder →

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.