Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 355.00 | 355.00 | 348.00 | 352.00 | 352.00 | 7,050 |
| 2026-04-30 | 355.50 | 355.50 | 351.00 | 352.50 | 352.50 | 26,370 |
| 2026-04-29 | 356.00 | 356.50 | 351.50 | 352.00 | 352.00 | 7,750 |
| 2026-04-28 | 359.00 | 359.00 | 354.50 | 356.00 | 356.00 | 4,460 |
| 2026-04-27 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 3,220 |
| 2026-04-24 | 361.00 | 362.00 | 355.50 | 359.00 | 359.00 | 3,760 |
| 2026-04-23 | 362.00 | 363.00 | 358.00 | 361.50 | 361.50 | 4,360 |
| 2026-04-22 | 358.00 | 364.00 | 356.00 | 359.00 | 359.00 | 18,730 |
| 2026-04-21 | 357.50 | 360.50 | 353.50 | 358.50 | 358.50 | 4,810 |
| 2026-04-20 | 363.00 | 363.50 | 353.50 | 358.00 | 358.00 | 6,980 |
| 2026-04-17 | 357.00 | 360.00 | 356.00 | 358.00 | 358.00 | 2,790 |
| 2026-04-16 | 359.50 | 359.50 | 356.50 | 358.50 | 358.50 | 5,390 |
| 2026-04-15 | 359.50 | 360.00 | 354.00 | 359.00 | 359.00 | 24,460 |
| 2026-04-14 | 355.50 | 361.00 | 353.00 | 357.00 | 357.00 | 3,030 |
| 2026-04-13 | 358.00 | 359.50 | 352.50 | 355.00 | 355.00 | 5,610 |
| 2026-04-10 | 357.50 | 361.00 | 356.50 | 359.00 | 359.00 | 4,550 |
| 2026-04-09 | 361.00 | 361.00 | 354.50 | 359.50 | 359.50 | 8,380 |
| 2026-04-08 | 357.50 | 360.50 | 354.50 | 358.50 | 358.50 | 1,610 |
| 2026-04-07 | 363.50 | 370.00 | 354.50 | 356.00 | 356.00 | 7,780 |
| 2026-04-06 | 367.00 | 372.00 | 359.50 | 360.00 | 360.00 | 13,640 |
| 2026-04-03 | 361.50 | 367.50 | 357.50 | 359.00 | 359.00 | 4,050 |
| 2026-04-02 | 362.00 | 363.00 | 359.50 | 361.00 | 361.00 | 1,540 |
| 2026-04-01 | 360.00 | 360.50 | 354.50 | 359.00 | 359.00 | 960 |
| 2026-03-31 | 356.00 | 359.50 | 354.50 | 355.00 | 355.00 | 4,100 |
| 2026-03-30 | 352.50 | 359.50 | 348.50 | 353.00 | 353.00 | 4,200 |
| 2026-03-27 | 358.50 | 360.50 | 350.50 | 358.00 | 358.00 | 5,950 |
| 2026-03-26 | 359.00 | 360.50 | 357.00 | 359.00 | 359.00 | 2,990 |
| 2026-03-25 | 361.50 | 361.50 | 356.00 | 357.00 | 357.00 | 960 |
| 2026-03-24 | 359.00 | 361.00 | 357.00 | 359.50 | 359.50 | 1,260 |
| 2026-03-23 | 360.00 | 360.50 | 355.00 | 357.00 | 357.00 | 2,710 |
| 2026-03-20 | 362.50 | 363.50 | 360.50 | 362.50 | 362.50 | 2,200 |
| 2026-03-19 | 363.50 | 367.50 | 359.50 | 361.50 | 361.50 | 4,960 |
| 2026-03-18 | 366.00 | 371.00 | 359.50 | 360.00 | 360.00 | 8,670 |
| 2026-03-17 | 372.00 | 374.50 | 363.00 | 368.00 | 368.00 | 12,330 |
| 2026-03-16 | 359.50 | 384.50 | 358.00 | 377.00 | 377.00 | 46,410 |
| 2026-03-13 | 354.50 | 360.50 | 354.50 | 355.00 | 355.00 | 4,230 |
| 2026-03-12 | 357.50 | 357.50 | 351.50 | 355.50 | 355.50 | 4,900 |
| 2026-03-11 | 355.50 | 362.00 | 355.50 | 358.00 | 358.00 | 5,840 |
| 2026-03-10 | 357.00 | 359.00 | 355.00 | 356.50 | 356.50 | 1,900 |
| 2026-03-09 | 353.00 | 357.00 | 344.50 | 357.00 | 357.00 | 4,300 |
| 2026-03-06 | 361.00 | 361.50 | 358.00 | 359.50 | 359.50 | 1,150 |
| 2026-03-05 | 360.50 | 362.50 | 358.00 | 359.50 | 359.50 | 1,840 |
| 2026-03-04 | 352.00 | 364.50 | 352.00 | 360.50 | 360.50 | 18,520 |
| 2026-03-03 | 352.50 | 359.50 | 352.00 | 354.00 | 354.00 | 6,820 |
| 2026-03-02 | 371.50 | 371.50 | 351.00 | 360.00 | 360.00 | 9,210 |
| 2026-02-27 | 371.50 | 373.50 | 368.00 | 370.50 | 370.50 | 5,240 |
| 2026-02-26 | 373.00 | 373.50 | 370.00 | 371.00 | 371.00 | 1,660 |
| 2026-02-25 | 374.00 | 374.50 | 371.50 | 372.00 | 372.00 | 1,770 |
| 2026-02-24 | 373.50 | 381.00 | 370.00 | 372.50 | 372.50 | 14,140 |
| 2026-02-20 | 370.50 | 377.50 | 370.00 | 376.00 | 376.00 | 11,090 |
| 2026-02-19 | 372.00 | 373.50 | 369.50 | 371.00 | 371.00 | 1,670 |
| 2026-02-18 | 373.00 | 375.50 | 368.00 | 369.50 | 369.50 | 2,790 |
| 2026-02-17 | 371.50 | 381.00 | 369.50 | 372.50 | 372.50 | 19,660 |
| 2026-02-16 | 368.50 | 374.50 | 366.50 | 371.50 | 371.50 | 4,510 |
| 2026-02-13 | 368.50 | 371.50 | 365.50 | 370.00 | 370.00 | 2,390 |
| 2026-02-12 | 375.00 | 375.00 | 366.00 | 369.50 | 369.50 | 8,370 |
| 2026-02-11 | 372.50 | 375.00 | 365.00 | 372.50 | 372.50 | 5,840 |
| 2026-02-10 | 372.50 | 375.00 | 370.50 | 372.00 | 372.00 | 3,880 |
| 2026-02-09 | 377.50 | 377.50 | 369.00 | 371.50 | 371.50 | 5,040 |
| 2026-02-06 | 365.50 | 382.50 | 365.00 | 375.50 | 375.50 | 14,970 |
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.