Voronezh SB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	341.60	352.80	330.00	349.00	349.00	107,430
2023-04-07	391.20	398.80	330.20	341.40	341.40	406,270
2023-04-06	352.40	426.00	342.00	391.20	391.20	1,777,530
2023-04-05	301.80	340.00	296.60	332.00	332.00	316,610
2023-04-04	288.60	317.00	288.00	302.80	302.80	380,030
2023-04-03	287.60	295.00	283.60	288.20	288.20	54,340
2023-03-31	291.20	291.80	280.00	281.60	281.60	21,910
2023-03-30	287.00	293.60	284.00	288.60	288.60	56,030
2023-03-29	288.00	288.00	283.80	285.40	285.40	11,550
2023-03-28	292.00	292.00	284.00	286.00	286.00	10,500
2023-03-27	286.00	291.00	282.00	289.20	289.20	25,020
2023-03-24	288.40	289.40	281.40	284.40	284.40	13,290
2023-03-23	293.00	293.00	284.60	286.80	286.80	13,850
2023-03-22	280.00	293.00	277.00	285.20	285.20	101,200
2023-03-21	282.00	282.60	276.20	279.20	279.20	18,690
2023-03-20	285.00	288.00	278.00	281.00	281.00	19,820
2023-03-17	280.60	293.00	280.00	282.60	282.60	45,080
2023-03-16	283.40	296.00	275.00	278.00	278.00	53,360
2023-03-15	290.00	290.20	282.00	283.80	283.80	14,780
2023-03-14	290.40	293.00	285.60	289.00	289.00	20,630
2023-03-13	299.60	299.80	290.00	290.60	290.60	28,990
2023-03-10	292.20	302.20	281.80	290.20	290.20	74,060
2023-03-09	279.00	313.80	277.80	292.00	292.00	1,182,930
2023-03-07	277.80	284.80	274.00	277.40	277.40	90,760
2023-03-06	277.80	277.80	273.00	275.60	275.60	24,480
2023-03-03	269.00	287.00	267.00	275.80	275.80	188,640
2023-03-02	281.80	282.00	248.00	265.60	265.60	93,880
2023-03-01	279.20	283.60	275.40	278.00	278.00	54,470
2023-02-28	274.00	293.60	271.00	278.60	278.60	410,870
2023-02-27	281.00	281.00	267.20	272.00	272.00	45,460
2023-02-24	267.00	285.00	267.00	273.60	273.60	288,750
2023-02-22	276.00	281.00	265.20	266.80	266.80	83,500
2023-02-21	273.00	307.00	262.00	275.60	275.60	397,480
2023-02-20	260.80	316.00	257.40	284.80	284.80	1,139,890
2023-02-17	233.80	301.00	233.80	252.80	252.80	1,014,530
2023-02-16	261.00	277.60	230.00	234.60	234.60	287,050
2023-02-15	225.80	304.40	222.40	260.00	260.00	2,537,420
2023-02-14	213.80	264.00	210.00	219.60	219.60	1,139,170
2023-02-13	214.40	216.40	209.60	211.60	211.60	27,430
2023-02-10	220.80	220.80	205.00	211.20	211.20	87,930
2023-02-09	206.00	272.60	203.40	220.60	220.60	1,550,940
2023-02-08	202.80	205.40	198.80	203.20	203.20	57,820
2023-02-07	202.40	207.00	200.00	202.80	202.80	40,310
2023-02-06	200.00	204.60	194.60	202.00	202.00	23,620
2023-02-03	201.40	205.80	198.00	200.60	200.60	44,620
2023-02-02	199.00	215.00	195.00	200.00	200.00	87,650
2023-02-01	205.00	205.00	197.00	198.80	198.80	37,700
2023-01-31	197.00	233.80	194.80	202.80	202.80	570,270
2023-01-30	194.00	202.00	191.80	194.60	194.60	68,260
2023-01-27	197.40	201.00	190.00	192.80	192.80	36,510
2023-01-26	198.60	198.60	189.00	194.00	194.00	27,230
2023-01-25	201.60	206.00	195.00	198.00	198.00	29,660
2023-01-24	197.00	212.00	191.00	199.80	199.80	280,490
2023-01-23	191.60	204.00	187.40	194.00	194.00	58,340
2023-01-20	189.40	195.00	185.20	191.40	191.40	36,770
2023-01-19	199.60	204.20	186.20	189.60	189.60	52,010
2023-01-18	189.40	222.00	187.80	198.00	198.00	444,770
2023-01-17	202.80	202.80	186.40	187.60	187.60	50,170
2023-01-16	199.80	204.80	194.20	197.80	197.80	49,400
2023-01-13	203.80	207.60	192.20	195.00	195.00	66,430

← NewerPage 16 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.