Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 301.80 | 367.60 | 284.00 | 338.00 | 308.23 | 399,590 |
| 2021-11-03 | 333.60 | 335.40 | 265.00 | 335.20 | 305.67 | 680,300 |
| 2021-11-02 | 303.40 | 305.20 | 294.00 | 305.20 | 278.32 | 44,300 |
| 2021-11-01 | 277.40 | 277.60 | 260.00 | 277.60 | 253.15 | 43,280 |
| 2021-10-29 | 221.20 | 252.60 | 202.00 | 252.60 | 230.35 | 210,470 |
| 2021-10-28 | 382.00 | 384.00 | 214.60 | 230.00 | 209.74 | 636,850 |
| 2021-10-27 | 349.40 | 349.40 | 349.40 | 349.40 | 318.62 | 8,820 |
| 2021-10-26 | 317.80 | 317.80 | 300.20 | 317.80 | 289.81 | 11,740 |
| 2021-10-25 | 270.00 | 289.20 | 251.00 | 289.20 | 263.73 | 54,330 |
| 2021-10-22 | 278.60 | 279.40 | 210.40 | 270.00 | 246.22 | 433,060 |
| 2021-10-21 | 249.00 | 254.20 | 239.60 | 254.20 | 231.81 | 24,600 |
| 2021-10-20 | 229.20 | 231.20 | 220.00 | 231.20 | 210.83 | 33,970 |
| 2021-10-19 | 209.00 | 210.40 | 196.00 | 210.40 | 191.87 | 46,230 |
| 2021-10-18 | 184.60 | 191.40 | 160.40 | 191.40 | 174.54 | 52,170 |
← NewerPage 22 of 22 · 1,274 trading days
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.