Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 379.50 | 382.00 | 361.00 | 372.00 | 372.00 | 26,910 |
| 2026-02-04 | 386.50 | 390.50 | 363.00 | 386.00 | 386.00 | 21,540 |
| 2026-02-03 | 390.00 | 392.00 | 385.00 | 387.50 | 387.50 | 9,970 |
| 2026-02-02 | 382.00 | 395.00 | 379.00 | 384.50 | 384.50 | 16,640 |
| 2026-01-30 | 382.00 | 392.00 | 379.50 | 384.00 | 384.00 | 21,380 |
| 2026-01-29 | 390.50 | 396.50 | 373.00 | 380.00 | 380.00 | 37,770 |
| 2026-01-28 | 394.00 | 394.00 | 380.50 | 387.00 | 387.00 | 8,240 |
| 2026-01-27 | 380.00 | 392.00 | 378.00 | 387.50 | 387.50 | 15,790 |
| 2026-01-26 | 384.50 | 386.50 | 377.50 | 383.00 | 383.00 | 8,440 |
| 2026-01-23 | 382.00 | 393.50 | 380.00 | 385.50 | 385.50 | 15,400 |
| 2026-01-22 | 376.50 | 391.50 | 372.50 | 382.00 | 382.00 | 41,200 |
| 2026-01-21 | 375.00 | 380.50 | 372.00 | 377.00 | 377.00 | 5,750 |
| 2026-01-20 | 365.50 | 391.00 | 365.00 | 372.50 | 372.50 | 47,100 |
| 2026-01-19 | 364.00 | 374.50 | 360.00 | 364.50 | 364.50 | 8,730 |
| 2026-01-16 | 365.50 | 374.00 | 361.00 | 364.00 | 364.00 | 6,570 |
| 2026-01-15 | 362.00 | 366.00 | 353.00 | 362.00 | 362.00 | 6,390 |
| 2026-01-14 | 361.50 | 363.50 | 356.50 | 362.00 | 362.00 | 4,280 |
| 2026-01-13 | 364.00 | 365.50 | 360.50 | 363.50 | 363.50 | 2,180 |
| 2026-01-12 | 358.00 | 367.00 | 352.50 | 363.50 | 363.50 | 4,850 |
| 2026-01-09 | 365.00 | 368.50 | 359.50 | 364.50 | 364.50 | 2,810 |
| 2026-01-08 | 372.50 | 372.50 | 359.00 | 359.00 | 359.00 | 9,590 |
| 2026-01-06 | 359.50 | 374.50 | 348.00 | 359.50 | 359.50 | 17,990 |
| 2026-01-05 | 342.50 | 355.00 | 340.00 | 350.00 | 350.00 | 8,770 |
| 2025-12-30 | 346.50 | 346.50 | 341.00 | 342.50 | 342.50 | 3,030 |
| 2025-12-29 | 348.00 | 356.00 | 342.50 | 343.00 | 343.00 | 12,820 |
| 2025-12-26 | 343.00 | 356.00 | 339.50 | 345.00 | 345.00 | 12,760 |
| 2025-12-25 | 351.00 | 361.50 | 340.00 | 342.50 | 342.50 | 15,520 |
| 2025-12-24 | 357.50 | 358.50 | 350.50 | 351.00 | 351.00 | 3,000 |
| 2025-12-23 | 367.00 | 367.00 | 353.50 | 356.00 | 356.00 | 3,730 |
| 2025-12-22 | 367.00 | 373.00 | 360.00 | 363.00 | 363.00 | 5,740 |
| 2025-12-19 | 374.00 | 375.00 | 361.00 | 364.00 | 364.00 | 7,950 |
| 2025-12-18 | 359.50 | 378.50 | 359.50 | 371.50 | 371.50 | 26,380 |
| 2025-12-17 | 368.00 | 376.50 | 356.50 | 360.50 | 360.50 | 25,830 |
| 2025-12-16 | 356.00 | 370.00 | 354.00 | 362.00 | 362.00 | 25,850 |
| 2025-12-15 | 357.00 | 363.00 | 353.50 | 356.00 | 356.00 | 8,220 |
| 2025-12-12 | 374.50 | 380.00 | 352.00 | 365.00 | 365.00 | 15,700 |
| 2025-12-11 | 385.50 | 386.00 | 369.50 | 375.50 | 375.50 | 24,150 |
| 2025-12-10 | 369.50 | 420.00 | 369.00 | 377.00 | 377.00 | 69,450 |
| 2025-12-09 | 353.00 | 368.50 | 348.00 | 358.50 | 358.50 | 15,810 |
| 2025-12-08 | 341.00 | 358.00 | 340.50 | 348.50 | 348.50 | 15,690 |
| 2025-12-05 | 332.50 | 342.00 | 329.00 | 339.50 | 339.50 | 13,720 |
| 2025-12-04 | 319.50 | 332.00 | 317.50 | 324.00 | 324.00 | 18,130 |
| 2025-12-03 | 322.50 | 322.50 | 316.50 | 317.00 | 317.00 | 4,590 |
| 2025-12-02 | 326.00 | 329.50 | 322.00 | 323.00 | 323.00 | 2,660 |
| 2025-12-01 | 319.00 | 343.50 | 316.00 | 324.00 | 324.00 | 44,770 |
| 2025-11-28 | 316.50 | 321.50 | 316.00 | 318.50 | 318.50 | 1,910 |
| 2025-11-27 | 321.50 | 321.50 | 314.50 | 317.00 | 317.00 | 1,700 |
| 2025-11-26 | 318.50 | 325.00 | 317.50 | 319.50 | 319.50 | 8,530 |
| 2025-11-25 | 319.00 | 319.50 | 315.00 | 318.50 | 318.50 | 2,310 |
| 2025-11-24 | 318.50 | 321.50 | 315.50 | 317.00 | 317.00 | 2,140 |
| 2025-11-21 | 309.50 | 320.00 | 309.50 | 315.50 | 315.50 | 6,810 |
| 2025-11-20 | 308.00 | 313.50 | 308.00 | 311.00 | 311.00 | 2,820 |
| 2025-11-19 | 304.50 | 316.00 | 304.00 | 307.50 | 307.50 | 9,400 |
| 2025-11-18 | 304.50 | 306.00 | 301.50 | 303.50 | 303.50 | 3,130 |
| 2025-11-17 | 306.50 | 307.50 | 303.00 | 305.00 | 305.00 | 1,380 |
| 2025-11-14 | 305.00 | 308.00 | 303.00 | 303.50 | 303.50 | 1,080 |
| 2025-11-13 | 307.00 | 307.00 | 303.00 | 305.50 | 305.50 | 1,590 |
| 2025-11-12 | 307.00 | 308.50 | 305.00 | 306.50 | 306.50 | 850 |
| 2025-11-11 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | 770 |
| 2025-11-10 | 308.50 | 311.50 | 307.00 | 308.50 | 308.50 | 1,490 |
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.