Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 308.50 | 311.00 | 308.00 | 309.50 | 309.50 | 940 |
| 2025-11-06 | 307.50 | 309.00 | 304.50 | 305.00 | 305.00 | 1,950 |
| 2025-11-05 | 308.00 | 310.50 | 306.00 | 310.00 | 310.00 | 2,400 |
| 2025-11-03 | 309.00 | 313.00 | 309.00 | 310.50 | 310.50 | 930 |
| 2025-11-01 | 307.50 | 310.00 | 306.00 | 308.00 | 308.00 | 850 |
| 2025-10-31 | 312.00 | 314.00 | 304.00 | 307.00 | 307.00 | 2,030 |
| 2025-10-30 | 307.50 | 312.00 | 303.00 | 306.50 | 306.50 | 3,380 |
| 2025-10-29 | 304.50 | 310.50 | 303.50 | 306.00 | 306.00 | 1,110 |
| 2025-10-28 | 300.50 | 305.00 | 300.50 | 304.50 | 304.50 | 860 |
| 2025-10-27 | 303.00 | 305.00 | 289.00 | 302.00 | 302.00 | 4,160 |
| 2025-10-24 | 309.00 | 310.50 | 302.00 | 302.50 | 302.50 | 1,430 |
| 2025-10-23 | 315.00 | 315.00 | 300.50 | 304.50 | 304.50 | 2,840 |
| 2025-10-22 | 320.50 | 320.50 | 306.50 | 312.00 | 312.00 | 2,160 |
| 2025-10-21 | 324.00 | 325.00 | 305.00 | 307.50 | 307.50 | 5,810 |
| 2025-10-20 | 318.00 | 323.50 | 314.50 | 320.00 | 320.00 | 4,040 |
| 2025-10-17 | 316.50 | 320.00 | 311.50 | 316.50 | 316.50 | 2,740 |
| 2025-10-16 | 301.00 | 322.50 | 295.50 | 300.50 | 300.50 | 12,180 |
| 2025-10-15 | 296.00 | 306.50 | 286.50 | 299.50 | 299.50 | 11,070 |
| 2025-10-14 | 299.50 | 304.50 | 295.00 | 297.00 | 297.00 | 3,790 |
| 2025-10-13 | 309.50 | 313.50 | 297.00 | 300.50 | 300.50 | 5,830 |
| 2025-10-10 | 317.00 | 317.50 | 303.00 | 310.00 | 310.00 | 2,500 |
| 2025-10-09 | 320.50 | 321.00 | 305.50 | 317.00 | 317.00 | 6,510 |
| 2025-10-08 | 332.00 | 333.50 | 311.50 | 313.50 | 313.50 | 8,730 |
| 2025-10-07 | 333.00 | 335.00 | 329.00 | 330.50 | 330.50 | 1,270 |
| 2025-10-06 | 331.50 | 337.50 | 324.00 | 331.50 | 331.50 | 8,800 |
| 2025-10-03 | 335.50 | 342.00 | 329.50 | 336.00 | 336.00 | 4,210 |
| 2025-10-02 | 328.00 | 338.00 | 327.00 | 335.50 | 335.50 | 6,150 |
| 2025-10-01 | 333.50 | 337.00 | 325.00 | 328.50 | 328.50 | 1,790 |
| 2025-09-30 | 340.00 | 343.50 | 331.50 | 335.00 | 335.00 | 2,280 |
| 2025-09-29 | 340.00 | 351.00 | 335.50 | 336.50 | 336.50 | 6,400 |
| 2025-09-26 | 343.50 | 343.50 | 334.00 | 339.50 | 339.50 | 3,190 |
| 2025-09-25 | 349.50 | 350.50 | 341.00 | 341.50 | 341.50 | 2,180 |
| 2025-09-24 | 332.00 | 351.00 | 332.00 | 342.00 | 342.00 | 16,200 |
| 2025-09-23 | 351.50 | 351.50 | 320.50 | 349.50 | 349.50 | 8,040 |
| 2025-09-22 | 350.00 | 354.50 | 341.00 | 348.50 | 348.50 | 3,730 |
| 2025-09-19 | 361.50 | 363.00 | 347.50 | 353.50 | 353.50 | 4,180 |
| 2025-09-18 | 365.00 | 365.50 | 361.00 | 364.50 | 364.50 | 1,390 |
| 2025-09-17 | 368.00 | 369.00 | 361.00 | 365.50 | 365.50 | 2,230 |
| 2025-09-16 | 361.50 | 380.00 | 359.00 | 362.50 | 362.50 | 19,050 |
| 2025-09-15 | 362.50 | 366.50 | 354.00 | 355.50 | 355.50 | 8,720 |
| 2025-09-12 | 378.50 | 378.50 | 351.00 | 361.00 | 361.00 | 17,670 |
| 2025-09-11 | 380.50 | 393.00 | 368.00 | 376.50 | 376.50 | 13,530 |
| 2025-09-10 | 390.00 | 390.00 | 382.50 | 385.50 | 385.50 | 7,910 |
| 2025-09-09 | 382.00 | 397.00 | 381.00 | 391.50 | 391.50 | 18,040 |
| 2025-09-08 | 375.00 | 381.00 | 373.00 | 377.50 | 377.50 | 6,780 |
| 2025-09-05 | 370.50 | 379.00 | 370.50 | 370.50 | 370.50 | 5,670 |
| 2025-09-04 | 371.50 | 372.50 | 368.50 | 371.50 | 371.50 | 1,620 |
| 2025-09-03 | 377.00 | 377.50 | 363.00 | 364.50 | 364.50 | 6,470 |
| 2025-09-02 | 377.50 | 379.00 | 367.50 | 369.50 | 369.50 | 5,810 |
| 2025-09-01 | 374.00 | 381.50 | 372.50 | 377.50 | 377.50 | 5,570 |
| 2025-08-29 | 374.50 | 377.50 | 370.00 | 370.50 | 370.50 | 2,230 |
| 2025-08-28 | 367.50 | 381.50 | 363.50 | 380.00 | 380.00 | 19,960 |
| 2025-08-27 | 366.50 | 376.00 | 361.00 | 365.50 | 365.50 | 17,830 |
| 2025-08-26 | 358.50 | 370.00 | 358.50 | 367.00 | 367.00 | 10,880 |
| 2025-08-25 | 354.50 | 358.00 | 346.50 | 354.00 | 354.00 | 6,900 |
| 2025-08-22 | 355.50 | 358.00 | 344.50 | 353.50 | 353.50 | 3,660 |
| 2025-08-21 | 371.50 | 372.50 | 347.00 | 349.50 | 349.50 | 12,370 |
| 2025-08-20 | 372.00 | 372.00 | 367.50 | 369.50 | 369.50 | 2,570 |
| 2025-08-19 | 373.50 | 374.00 | 370.50 | 371.50 | 371.50 | 1,130 |
| 2025-08-18 | 369.00 | 375.00 | 364.00 | 370.50 | 370.50 | 2,330 |
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.