Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 170.00 | 173.40 | 165.40 | 170.00 | 155.03 | 5,610 |
| 2022-04-26 | 170.80 | 172.40 | 165.00 | 171.40 | 156.30 | 4,220 |
| 2022-04-25 | 171.00 | 177.00 | 169.40 | 171.00 | 155.94 | 3,760 |
| 2022-04-22 | 171.80 | 174.60 | 169.40 | 170.40 | 155.39 | 4,790 |
| 2022-04-21 | 176.00 | 177.00 | 170.00 | 172.40 | 157.21 | 6,330 |
| 2022-04-20 | 181.00 | 193.80 | 169.40 | 175.60 | 160.13 | 25,510 |
| 2022-04-19 | 188.20 | 214.80 | 167.40 | 177.00 | 161.41 | 121,410 |
| 2022-04-18 | 165.60 | 217.40 | 162.80 | 190.00 | 173.26 | 177,240 |
| 2022-04-15 | 174.00 | 174.00 | 157.80 | 168.00 | 153.20 | 5,810 |
| 2022-04-14 | 174.80 | 178.80 | 170.80 | 171.00 | 155.94 | 3,020 |
| 2022-04-13 | 172.20 | 176.00 | 172.00 | 174.40 | 159.04 | 3,470 |
| 2022-04-12 | 182.00 | 182.00 | 172.00 | 174.00 | 158.67 | 4,250 |
| 2022-04-11 | 173.80 | 181.80 | 168.80 | 176.80 | 161.23 | 12,540 |
| 2022-04-08 | 180.80 | 182.00 | 171.20 | 176.00 | 160.50 | 8,050 |
| 2022-04-07 | 178.60 | 185.20 | 175.00 | 178.40 | 162.69 | 14,880 |
| 2022-04-06 | 194.00 | 198.00 | 179.40 | 182.00 | 165.97 | 26,290 |
| 2022-04-05 | 206.20 | 209.00 | 179.00 | 185.60 | 169.25 | 117,760 |
| 2022-04-04 | 163.00 | 212.80 | 145.20 | 200.60 | 182.93 | 376,030 |
| 2022-04-01 | 156.00 | 165.00 | 140.80 | 152.60 | 139.16 | 17,470 |
| 2022-03-31 | 134.80 | 168.00 | 134.80 | 155.00 | 141.35 | 44,310 |
| 2022-03-30 | 133.40 | 145.00 | 133.40 | 137.40 | 125.30 | 8,210 |
| 2022-03-29 | 114.80 | 145.00 | 110.80 | 133.00 | 121.28 | 13,950 |
| 2022-03-28 | 135.00 | 151.40 | 105.00 | 122.40 | 111.62 | 10,600 |
| 2022-03-25 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-24 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-23 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-22 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-21 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-18 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-17 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-16 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-15 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-14 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-11 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-10 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-09 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-04 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-03 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-02 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-03-01 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-02-28 | 135.20 | 135.20 | 135.20 | 135.20 | 123.29 | 0 |
| 2022-02-25 | 113.80 | 155.00 | 110.00 | 135.20 | 123.29 | 11,240 |
| 2022-02-24 | 142.00 | 149.80 | 96.800 | 113.80 | 103.78 | 11,130 |
| 2022-02-23 | 159.80 | 159.80 | 159.80 | 159.80 | 145.72 | 0 |
| 2022-02-22 | 155.00 | 169.40 | 123.20 | 161.20 | 147.00 | 13,080 |
| 2022-02-21 | 181.60 | 181.60 | 130.00 | 155.00 | 141.35 | 21,560 |
| 2022-02-18 | 178.20 | 183.00 | 170.40 | 172.00 | 156.85 | 6,150 |
| 2022-02-17 | 184.60 | 184.60 | 176.40 | 178.20 | 162.50 | 3,890 |
| 2022-02-16 | 189.00 | 189.00 | 181.00 | 181.60 | 165.60 | 6,730 |
| 2022-02-15 | 180.80 | 186.00 | 177.00 | 182.20 | 166.15 | 7,700 |
| 2022-02-14 | 183.80 | 184.60 | 175.00 | 180.40 | 164.51 | 9,060 |
| 2022-02-11 | 185.80 | 194.40 | 182.20 | 184.40 | 168.16 | 7,090 |
| 2022-02-10 | 189.00 | 203.00 | 178.00 | 187.40 | 170.89 | 40,400 |
| 2022-02-09 | 184.80 | 184.80 | 181.00 | 182.80 | 166.70 | 9,570 |
| 2022-02-08 | 180.80 | 184.00 | 180.20 | 181.60 | 165.60 | 15,190 |
| 2022-02-07 | 183.80 | 185.00 | 179.80 | 181.20 | 165.24 | 4,800 |
| 2022-02-04 | 179.20 | 190.00 | 179.20 | 182.80 | 166.70 | 5,450 |
| 2022-02-03 | 182.20 | 183.20 | 180.00 | 181.00 | 165.06 | 3,240 |
| 2022-02-02 | 181.80 | 190.00 | 180.20 | 183.40 | 167.25 | 5,770 |
| 2022-02-01 | 192.00 | 195.00 | 182.00 | 186.00 | 169.62 | 6,890 |
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.