Voronezh SB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	223.00	227.80	191.00	197.00	197.00	411,610
2023-01-11	169.80	235.60	169.80	235.60	235.60	1,424,720
2023-01-10	151.80	171.00	150.40	169.20	169.20	264,480
2023-01-09	149.00	158.60	144.60	151.80	151.80	109,900
2023-01-06	144.20	151.00	144.20	146.60	146.60	30,580
2023-01-05	141.00	154.40	141.00	144.00	144.00	48,750
2023-01-04	140.80	142.80	140.00	140.60	140.60	12,650
2023-01-03	145.80	145.80	137.00	140.80	140.80	28,210
2022-12-30	139.80	166.60	138.00	138.60	138.60	383,940
2022-12-29	137.00	149.40	137.00	137.60	137.60	57,240
2022-12-28	142.80	142.80	137.20	137.20	137.20	14,250
2022-12-27	150.00	150.00	138.60	141.80	141.80	42,180
2022-12-26	146.60	165.00	136.20	146.60	146.60	163,710
2022-12-23	140.00	188.80	139.20	143.60	143.60	650,410
2022-12-22	139.00	139.20	132.00	138.00	138.00	14,130
2022-12-21	136.40	138.40	131.60	133.60	133.60	18,190
2022-12-20	128.60	157.20	128.60	136.20	136.20	189,150
2022-12-19	134.00	138.80	129.20	130.40	130.40	9,760
2022-12-16	129.60	138.00	128.40	132.20	132.20	28,720
2022-12-15	128.60	132.40	128.20	131.20	131.20	11,800
2022-12-14	130.00	130.00	128.60	128.60	128.60	1,890
2022-12-13	129.60	129.80	128.40	129.40	129.40	1,890
2022-12-12	131.40	131.40	128.20	129.60	129.60	6,220
2022-12-09	129.80	141.00	128.00	128.40	128.40	33,020
2022-12-08	128.80	130.00	128.80	130.00	130.00	1,740
2022-12-07	128.40	131.40	128.00	130.00	130.00	2,580
2022-12-06	132.20	133.00	128.00	130.40	130.40	5,160
2022-12-05	130.40	131.60	130.20	130.40	130.40	3,380
2022-12-02	132.80	132.80	131.20	131.40	131.40	1,400
2022-12-01	134.00	134.00	130.20	131.80	131.80	6,080
2022-11-30	133.40	145.20	131.80	133.20	133.20	36,720
2022-11-29	130.00	136.00	130.00	132.20	132.20	13,540
2022-11-28	132.00	133.60	127.00	130.00	130.00	7,060
2022-11-25	129.60	132.00	129.00	130.80	130.80	3,560
2022-11-24	129.20	132.00	128.80	129.80	129.80	2,630
2022-11-23	129.20	136.40	128.40	129.60	129.60	14,600
2022-11-22	129.20	130.20	127.20	128.20	128.20	2,210
2022-11-21	130.40	130.60	124.20	127.20	127.20	7,630
2022-11-18	130.00	130.60	130.00	130.60	130.60	400
2022-11-17	130.40	131.00	130.40	130.40	130.40	930
2022-11-16	131.20	131.60	130.00	130.40	130.40	4,390
2022-11-15	132.60	132.60	130.00	131.60	131.60	2,040
2022-11-14	129.20	132.20	129.20	131.40	131.40	2,780
2022-11-11	131.60	131.80	130.20	131.00	131.00	1,970
2022-11-10	130.00	132.00	129.60	131.20	131.20	4,360
2022-11-09	131.60	131.80	130.60	130.60	130.60	1,780
2022-11-08	131.20	132.00	130.00	131.00	131.00	2,770
2022-11-07	134.20	134.20	129.80	131.40	131.40	2,410
2022-11-03	130.60	133.20	130.40	130.60	130.60	5,350
2022-11-02	132.20	135.20	130.00	131.80	131.80	12,670
2022-11-01	130.00	135.60	129.40	132.80	132.80	8,990
2022-10-31	132.20	132.80	128.60	130.00	130.00	5,830
2022-10-28	129.00	146.00	129.00	132.20	132.20	59,170
2022-10-27	124.40	127.20	123.00	125.20	125.20	12,000
2022-10-26	123.20	124.20	122.60	123.80	123.80	1,450
2022-10-25	123.00	126.00	121.40	123.60	123.60	4,320
2022-10-24	123.00	123.60	121.00	122.60	122.60	1,840
2022-10-21	122.20	126.20	121.00	122.00	122.00	6,100
2022-10-20	124.60	124.60	122.00	123.00	123.00	1,650
2022-10-19	123.00	123.00	121.00	122.20	122.20	2,780

← NewerPage 17 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.