Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 250.50 | 250.50 | 243.50 | 246.50 | 246.50 | 9,640 |
| 2026-07-27 | 248.00 | 257.50 | 239.00 | 251.00 | 251.00 | 30,550 |
| 2026-07-24 | 245.50 | 247.50 | 236.00 | 247.00 | 247.00 | 3,220 |
| 2026-07-23 | 256.50 | 259.00 | 234.00 | 246.00 | 246.00 | 15,990 |
| 2026-07-22 | 255.50 | 263.50 | 242.50 | 254.00 | 254.00 | 26,490 |
| 2026-07-21 | 246.00 | 258.00 | 239.50 | 249.00 | 249.00 | 9,670 |
| 2026-07-20 | 237.50 | 245.50 | 234.00 | 241.00 | 241.00 | 7,380 |
| 2026-07-17 | 241.50 | 245.50 | 235.50 | 240.50 | 240.50 | 4,890 |
| 2026-07-16 | 273.00 | 273.00 | 244.00 | 251.50 | 251.50 | 21,260 |
| 2026-07-15 | 272.50 | 273.50 | 264.00 | 269.50 | 269.50 | 6,720 |
| 2026-07-14 | 271.00 | 276.00 | 269.00 | 272.00 | 272.00 | 14,790 |
| 2026-07-13 | 279.50 | 282.00 | 265.50 | 268.50 | 268.50 | 44,660 |
| 2026-07-10 | 284.00 | 284.00 | 266.00 | 273.00 | 273.00 | 31,160 |
| 2026-07-09 | 280.50 | 287.00 | 276.50 | 283.50 | 283.50 | 19,560 |
| 2026-07-08 | 292.00 | 294.50 | 263.00 | 289.50 | 289.50 | 25,750 |
| 2026-07-07 | 293.00 | 294.50 | 286.00 | 290.50 | 290.50 | 8,630 |
| 2026-07-06 | 297.50 | 299.00 | 290.50 | 292.00 | 292.00 | 5,200 |
| 2026-07-03 | 298.00 | 299.50 | 292.00 | 295.50 | 295.50 | 5,360 |
| 2026-07-02 | 301.00 | 305.00 | 293.00 | 295.00 | 295.00 | 4,580 |
| 2026-07-01 | 301.00 | 302.50 | 297.00 | 299.50 | 299.50 | 2,140 |
| 2026-06-30 | 300.00 | 304.50 | 296.00 | 297.00 | 297.00 | 4,720 |
| 2026-06-29 | 284.50 | 298.50 | 281.50 | 294.50 | 294.50 | 7,000 |
| 2026-06-26 | 288.00 | 288.50 | 267.50 | 275.50 | 275.50 | 15,800 |
| 2026-06-25 | 296.00 | 298.00 | 286.50 | 290.50 | 290.50 | 3,170 |
| 2026-06-24 | 295.50 | 307.00 | 294.00 | 294.50 | 294.50 | 8,450 |
| 2026-06-23 | 303.50 | 306.00 | 275.50 | 295.50 | 295.50 | 28,530 |
| 2026-06-22 | 321.50 | 321.50 | 302.00 | 303.50 | 303.50 | 9,180 |
| 2026-06-19 | 320.50 | 322.50 | 311.50 | 317.00 | 317.00 | 7,000 |
| 2026-06-18 | 328.50 | 328.50 | 318.50 | 322.50 | 322.50 | 4,940 |
| 2026-06-17 | 329.50 | 332.00 | 325.50 | 329.00 | 329.00 | 4,840 |
| 2026-06-16 | 336.00 | 336.00 | 323.50 | 331.00 | 331.00 | 2,690 |
| 2026-06-15 | 332.00 | 336.50 | 328.00 | 335.00 | 335.00 | 3,480 |
| 2026-06-11 | 331.50 | 334.50 | 331.50 | 332.50 | 332.50 | 620 |
| 2026-06-10 | 337.50 | 337.50 | 328.00 | 333.00 | 333.00 | 2,080 |
| 2026-06-09 | 333.50 | 337.00 | 329.00 | 332.00 | 332.00 | 2,150 |
| 2026-06-08 | 339.50 | 339.50 | 332.00 | 334.00 | 334.00 | 4,810 |
| 2026-06-05 | 338.00 | 340.00 | 333.50 | 339.00 | 339.00 | 1,910 |
| 2026-06-04 | 336.50 | 338.50 | 335.00 | 337.50 | 337.50 | 2,010 |
| 2026-06-03 | 340.00 | 342.50 | 330.50 | 335.00 | 335.00 | 7,750 |
| 2026-06-02 | 336.50 | 342.00 | 333.00 | 338.50 | 338.50 | 11,770 |
| 2026-06-01 | 334.50 | 335.50 | 331.50 | 335.00 | 335.00 | 4,650 |
| 2026-05-29 | 334.50 | 338.00 | 330.50 | 331.50 | 331.50 | 1,380 |
| 2026-05-28 | 333.50 | 345.00 | 330.00 | 334.50 | 334.50 | 5,660 |
| 2026-05-27 | 332.50 | 333.50 | 327.00 | 329.00 | 329.00 | 1,730 |
| 2026-05-26 | 342.00 | 342.00 | 318.00 | 334.00 | 334.00 | 14,920 |
| 2026-05-25 | 346.50 | 346.50 | 340.50 | 342.50 | 342.50 | 3,410 |
| 2026-05-22 | 346.50 | 347.00 | 344.00 | 344.00 | 344.00 | 1,230 |
| 2026-05-21 | 348.50 | 350.00 | 340.00 | 345.50 | 345.50 | 10,640 |
| 2026-05-20 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 4,370 |
| 2026-05-19 | 345.00 | 348.50 | 343.00 | 347.00 | 347.00 | 2,710 |
| 2026-05-18 | 350.00 | 350.50 | 345.00 | 349.00 | 349.00 | 2,430 |
| 2026-05-15 | 341.00 | 350.00 | 341.00 | 348.50 | 348.50 | 930 |
| 2026-05-14 | 352.00 | 353.00 | 343.50 | 349.00 | 349.00 | 6,960 |
| 2026-05-13 | 354.00 | 354.00 | 351.50 | 352.50 | 352.50 | 1,120 |
| 2026-05-12 | 352.50 | 354.50 | 351.00 | 352.50 | 352.50 | 2,830 |
| 2026-05-11 | 352.50 | 355.00 | 350.00 | 351.00 | 351.00 | 3,320 |
| 2026-05-08 | 345.50 | 375.00 | 345.50 | 350.00 | 350.00 | 26,940 |
| 2026-05-07 | 341.50 | 351.00 | 341.00 | 349.00 | 349.00 | 9,920 |
| 2026-05-06 | 352.00 | 353.00 | 336.00 | 347.00 | 347.00 | 7,250 |
| 2026-05-05 | 354.00 | 354.50 | 351.50 | 352.50 | 352.50 | 1,680 |
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.