Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 152.00 | 153.40 | 150.60 | 151.80 | 151.80 | 2,740 |
| 2022-07-26 | 150.20 | 151.60 | 150.20 | 151.60 | 151.60 | 2,340 |
| 2022-07-25 | 150.00 | 152.00 | 150.00 | 151.40 | 151.40 | 9,250 |
| 2022-07-22 | 150.60 | 153.00 | 150.60 | 152.00 | 152.00 | 1,590 |
| 2022-07-21 | 151.60 | 153.40 | 150.40 | 151.40 | 151.40 | 1,370 |
| 2022-07-20 | 154.00 | 154.00 | 150.20 | 152.20 | 152.20 | 3,380 |
| 2022-07-19 | 152.20 | 153.80 | 150.20 | 151.20 | 151.20 | 3,930 |
| 2022-07-18 | 150.40 | 155.00 | 150.20 | 151.20 | 151.20 | 7,900 |
| 2022-07-15 | 150.20 | 150.40 | 145.60 | 149.20 | 149.20 | 14,930 |
| 2022-07-14 | 154.40 | 157.60 | 150.00 | 151.80 | 151.80 | 14,630 |
| 2022-07-13 | 156.00 | 161.60 | 154.40 | 155.40 | 155.40 | 34,480 |
| 2022-07-12 | 173.00 | 178.60 | 164.00 | 166.80 | 152.11 | 34,870 |
| 2022-07-11 | 167.60 | 179.60 | 166.00 | 177.80 | 162.14 | 70,800 |
| 2022-07-08 | 170.40 | 173.00 | 163.00 | 166.60 | 151.93 | 24,990 |
| 2022-07-07 | 165.80 | 167.00 | 163.40 | 165.40 | 150.83 | 8,700 |
| 2022-07-06 | 164.40 | 166.80 | 164.40 | 164.40 | 149.92 | 9,910 |
| 2022-07-05 | 163.40 | 166.20 | 162.20 | 163.00 | 148.64 | 10,390 |
| 2022-07-04 | 164.00 | 166.20 | 162.20 | 164.00 | 149.55 | 9,120 |
| 2022-07-01 | 164.20 | 165.60 | 162.00 | 163.40 | 149.01 | 10,830 |
| 2022-06-30 | 164.00 | 167.60 | 156.60 | 161.80 | 147.55 | 12,630 |
| 2022-06-29 | 161.80 | 169.00 | 161.60 | 165.00 | 150.47 | 16,570 |
| 2022-06-28 | 161.00 | 163.00 | 160.00 | 163.00 | 148.64 | 5,890 |
| 2022-06-27 | 166.00 | 166.00 | 161.00 | 162.80 | 148.46 | 5,150 |
| 2022-06-24 | 160.20 | 163.80 | 160.20 | 162.80 | 148.46 | 1,850 |
| 2022-06-23 | 161.80 | 173.00 | 160.00 | 162.40 | 148.10 | 38,440 |
| 2022-06-22 | 161.00 | 164.00 | 159.80 | 159.80 | 145.72 | 3,250 |
| 2022-06-21 | 162.00 | 162.40 | 160.60 | 161.00 | 146.82 | 4,060 |
| 2022-06-20 | 160.40 | 164.20 | 156.40 | 162.00 | 147.73 | 5,100 |
| 2022-06-17 | 160.80 | 165.60 | 159.00 | 160.00 | 145.91 | 12,040 |
| 2022-06-16 | 160.00 | 161.20 | 154.20 | 160.00 | 145.91 | 7,590 |
| 2022-06-15 | 158.40 | 160.60 | 157.40 | 159.40 | 145.36 | 8,430 |
| 2022-06-14 | 165.60 | 165.60 | 157.80 | 161.20 | 147.00 | 7,420 |
| 2022-06-10 | 163.80 | 165.40 | 163.00 | 163.60 | 149.19 | 2,630 |
| 2022-06-09 | 166.80 | 166.80 | 163.00 | 164.80 | 150.28 | 4,940 |
| 2022-06-08 | 167.20 | 168.80 | 165.00 | 165.20 | 150.65 | 8,160 |
| 2022-06-07 | 169.40 | 169.40 | 165.00 | 165.60 | 151.01 | 9,460 |
| 2022-06-06 | 168.40 | 170.40 | 166.40 | 167.20 | 152.47 | 9,700 |
| 2022-06-03 | 171.00 | 171.00 | 165.40 | 166.40 | 151.74 | 7,750 |
| 2022-06-02 | 168.60 | 179.00 | 166.60 | 167.60 | 152.84 | 51,110 |
| 2022-06-01 | 164.80 | 185.20 | 164.80 | 166.80 | 152.11 | 81,150 |
| 2022-05-31 | 167.40 | 167.40 | 162.00 | 164.00 | 149.55 | 8,600 |
| 2022-05-30 | 168.80 | 168.80 | 165.20 | 165.60 | 151.01 | 10,890 |
| 2022-05-27 | 166.00 | 170.80 | 165.00 | 165.00 | 150.47 | 11,380 |
| 2022-05-26 | 164.00 | 173.00 | 164.00 | 165.80 | 151.20 | 18,500 |
| 2022-05-25 | 173.60 | 184.80 | 163.00 | 164.60 | 150.10 | 48,090 |
| 2022-05-24 | 182.00 | 200.40 | 173.40 | 175.20 | 159.77 | 173,510 |
| 2022-05-23 | 165.40 | 196.00 | 165.20 | 179.60 | 163.78 | 281,180 |
| 2022-05-20 | 163.80 | 171.60 | 163.00 | 164.00 | 149.55 | 13,840 |
| 2022-05-19 | 163.20 | 172.00 | 161.00 | 163.80 | 149.37 | 33,000 |
| 2022-05-18 | 156.60 | 166.60 | 156.60 | 163.60 | 149.19 | 7,700 |
| 2022-05-17 | 165.60 | 165.60 | 163.20 | 164.60 | 150.10 | 9,360 |
| 2022-05-16 | 164.80 | 165.80 | 162.20 | 164.00 | 149.55 | 1,910 |
| 2022-05-13 | 166.00 | 169.20 | 162.00 | 162.80 | 148.46 | 3,490 |
| 2022-05-12 | 165.60 | 170.40 | 162.40 | 164.40 | 149.92 | 6,570 |
| 2022-05-11 | 172.20 | 172.20 | 162.20 | 168.00 | 153.20 | 5,490 |
| 2022-05-06 | 169.80 | 171.40 | 168.00 | 168.00 | 153.20 | 2,480 |
| 2022-05-05 | 170.40 | 174.40 | 166.60 | 171.40 | 156.30 | 7,610 |
| 2022-05-04 | 170.80 | 174.40 | 168.00 | 170.00 | 155.03 | 10,300 |
| 2022-04-29 | 168.40 | 188.00 | 167.00 | 168.40 | 153.57 | 66,360 |
| 2022-04-28 | 169.00 | 175.00 | 168.00 | 169.80 | 154.84 | 12,130 |
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.