Voronezh SB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	198.00	198.00	182.00	189.60	172.90	5,820
2022-01-28	188.00	196.80	187.40	190.20	173.45	4,930
2022-01-27	191.80	199.40	188.20	193.60	176.55	11,000
2022-01-26	201.00	208.80	180.80	189.40	172.72	30,530
2022-01-25	193.20	209.00	176.00	194.20	177.09	52,800
2022-01-24	193.20	193.20	170.00	175.80	160.31	15,390
2022-01-21	201.40	205.20	180.60	190.40	173.63	7,870
2022-01-20	187.00	204.20	181.00	201.40	183.66	31,580
2022-01-19	175.00	190.40	175.00	179.00	163.23	19,650
2022-01-18	202.80	203.80	175.00	182.80	166.70	10,360
2022-01-17	198.00	203.20	191.40	198.60	181.11	5,390
2022-01-14	215.60	215.60	185.20	200.80	183.11	17,900
2022-01-13	220.00	222.80	210.00	213.40	194.60	7,300
2022-01-12	221.00	222.80	211.80	216.00	196.97	6,020
2022-01-11	214.60	221.60	210.20	216.80	197.70	6,680
2022-01-10	224.00	224.00	217.20	219.40	200.07	7,640
2022-01-07	217.20	217.20	217.20	217.20	198.07	0
2022-01-06	225.60	225.60	214.40	217.20	198.07	7,090
2022-01-05	223.60	228.80	216.40	220.60	201.17	14,580
2022-01-04	233.00	233.00	223.00	225.00	205.18	23,150
2022-01-03	218.00	235.00	215.80	227.00	207.00	43,250
2021-12-30	218.80	228.00	214.40	215.40	196.43	18,520
2021-12-29	223.40	230.00	207.40	214.40	195.51	31,110
2021-12-28	220.00	237.00	219.60	221.80	202.26	28,340
2021-12-27	222.00	243.00	218.00	219.40	200.07	74,850
2021-12-24	252.00	265.00	221.40	223.00	203.36	179,670
2021-12-23	194.80	262.00	192.00	253.00	230.71	390,510
2021-12-22	190.00	194.60	190.00	190.40	173.63	4,260
2021-12-21	193.20	201.40	189.00	192.40	175.45	4,510
2021-12-20	204.80	204.80	186.00	192.80	175.82	9,740
2021-12-17	204.40	204.60	196.00	202.00	184.21	8,310
2021-12-16	223.60	223.60	201.20	204.40	186.40	19,380
2021-12-15	226.20	226.20	210.00	213.20	194.42	13,110
2021-12-14	211.00	240.00	205.00	216.40	197.34	24,920
2021-12-13	223.60	243.00	220.20	224.80	205.00	30,110
2021-12-10	249.00	249.00	216.00	219.40	200.07	41,940
2021-12-09	272.20	297.80	235.00	238.00	217.04	163,660
2021-12-08	208.60	269.00	208.00	267.80	244.21	242,650
2021-12-07	179.00	235.00	179.00	208.00	189.68	295,930
2021-12-06	222.00	228.80	161.20	172.00	156.85	54,620
2021-12-03	240.60	253.00	219.60	222.00	202.45	30,220
2021-12-02	258.00	258.00	238.80	240.20	219.04	8,790
2021-12-01	256.00	269.00	244.80	250.00	227.98	28,360
2021-11-30	270.00	290.00	259.20	260.60	237.65	16,440
2021-11-29	274.20	277.40	257.20	266.40	242.93	16,190
2021-11-26	277.00	277.20	255.00	266.40	242.93	13,770
2021-11-25	272.60	274.80	264.00	273.60	249.50	17,800
2021-11-24	272.20	278.80	265.00	268.00	244.39	18,610
2021-11-23	275.20	293.80	266.40	272.20	248.22	43,800
2021-11-22	285.00	304.00	269.00	280.00	255.34	73,690
2021-11-19	290.20	293.60	261.20	276.60	252.24	40,990
2021-11-18	292.80	297.60	276.20	287.60	262.27	25,600
2021-11-17	305.60	310.00	289.00	295.00	269.01	43,920
2021-11-16	341.80	341.80	280.60	302.80	276.13	145,330
2021-11-15	311.40	311.40	299.60	311.40	283.97	13,010
2021-11-12	245.00	283.40	241.80	283.40	258.44	29,740
2021-11-11	276.00	282.00	250.00	258.00	235.27	50,640
2021-11-10	309.00	311.80	279.00	288.60	263.18	75,090
2021-11-09	324.20	344.60	290.20	300.00	273.57	126,580
2021-11-08	340.00	359.00	311.20	324.20	295.64	196,900

← NewerPage 21 of 22 · 1,274 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.