Voronezh SB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	124.80	124.80	122.20	123.60	123.60	1,070
2022-10-17	125.00	126.80	123.40	124.00	124.00	2,440
2022-10-14	122.20	125.80	120.20	122.40	122.40	1,990
2022-10-13	125.80	126.00	123.00	124.00	124.00	1,550
2022-10-12	121.00	135.00	121.00	123.80	123.80	25,310
2022-10-11	119.40	121.80	117.40	119.00	119.00	3,180
2022-10-10	115.00	119.80	112.40	117.60	117.60	2,060
2022-10-07	123.60	123.60	115.00	117.80	117.80	2,550
2022-10-06	121.00	123.60	117.20	119.40	119.40	4,880
2022-10-05	121.80	122.80	115.40	119.80	119.80	5,650
2022-10-04	127.00	127.00	121.40	121.40	121.40	3,320
2022-10-03	122.60	128.80	118.60	124.60	124.60	8,040
2022-09-30	120.00	121.00	109.00	118.20	118.20	13,480
2022-09-29	130.20	130.40	120.00	121.40	121.40	5,280
2022-09-28	127.20	135.80	123.20	126.40	126.40	9,830
2022-09-27	121.40	144.60	116.60	124.00	124.00	41,670
2022-09-26	133.80	140.20	108.00	116.20	116.20	14,360
2022-09-23	143.80	143.80	129.80	133.80	133.80	4,110
2022-09-22	138.60	147.40	138.60	144.60	144.60	3,640
2022-09-21	148.00	148.00	120.00	140.00	140.00	9,110
2022-09-20	159.40	159.60	148.00	148.00	148.00	24,290
2022-09-19	156.60	163.20	152.60	155.00	155.00	17,000
2022-09-16	159.00	169.00	155.20	157.20	157.20	86,880
2022-09-15	155.80	160.00	154.60	157.00	157.00	21,150
2022-09-14	154.00	158.00	151.40	154.80	154.80	25,490
2022-09-13	150.00	159.80	150.00	152.40	152.40	29,880
2022-09-12	148.80	162.60	148.60	150.00	150.00	41,850
2022-09-09	148.60	150.60	148.60	148.80	148.80	1,350
2022-09-08	150.40	151.20	149.00	149.20	149.20	2,680
2022-09-07	148.80	151.00	148.80	150.20	150.20	2,190
2022-09-06	149.80	152.80	148.20	150.00	150.00	3,970
2022-09-05	149.00	150.80	148.80	149.60	149.60	2,390
2022-09-02	147.40	149.80	147.40	148.20	148.20	3,520
2022-09-01	149.20	150.80	147.60	148.60	148.60	4,470
2022-08-31	148.80	149.80	145.20	149.20	149.20	1,640
2022-08-30	148.60	155.40	148.00	150.00	150.00	12,750
2022-08-29	147.40	149.40	147.20	148.80	148.80	2,160
2022-08-26	147.00	149.00	146.80	148.60	148.60	1,560
2022-08-25	150.40	151.00	148.20	148.40	148.40	3,730
2022-08-24	149.20	149.80	147.00	148.40	148.40	1,910
2022-08-23	151.00	151.00	143.60	148.20	148.20	6,320
2022-08-22	148.80	150.00	147.80	149.80	149.80	2,230
2022-08-19	147.80	148.80	147.00	148.20	148.20	2,420
2022-08-18	147.40	150.20	147.40	148.60	148.60	2,610
2022-08-17	150.00	150.20	147.20	147.40	147.40	4,580
2022-08-16	149.00	149.20	147.40	147.40	147.40	1,340
2022-08-15	147.40	149.40	146.80	147.80	147.80	3,560
2022-08-12	149.80	149.80	147.40	147.80	147.80	1,340
2022-08-11	149.60	150.00	147.20	149.20	149.20	1,970
2022-08-10	147.60	150.20	143.40	148.40	148.40	3,710
2022-08-09	149.60	150.60	147.40	149.80	149.80	350
2022-08-08	146.20	152.00	146.20	149.60	149.60	1,150
2022-08-05	150.20	150.60	146.00	147.40	147.40	2,750
2022-08-04	152.40	152.60	150.00	150.00	150.00	4,990
2022-08-03	154.40	154.40	150.20	150.60	150.60	2,060
2022-08-02	154.80	154.80	151.40	151.60	151.60	3,490
2022-08-01	152.60	156.00	151.80	153.00	153.00	4,770
2022-07-29	151.80	159.20	151.40	151.40	151.40	18,180
2022-07-28	152.00	152.20	151.00	151.00	151.00	1,460
2022-07-27	152.00	153.40	150.60	151.80	151.80	2,740

← NewerPage 18 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.