Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 373.50 | 375.00 | 366.00 | 371.00 | 371.00 | 4,300 |
| 2025-08-14 | 370.00 | 374.00 | 365.00 | 372.00 | 372.00 | 5,770 |
| 2025-08-13 | 379.00 | 379.00 | 369.50 | 373.00 | 373.00 | 4,260 |
| 2025-08-12 | 379.50 | 379.50 | 368.50 | 375.50 | 375.50 | 7,570 |
| 2025-08-11 | 364.00 | 397.00 | 364.00 | 378.00 | 378.00 | 61,960 |
| 2025-08-08 | 362.00 | 366.50 | 357.00 | 360.50 | 360.50 | 9,040 |
| 2025-08-07 | 363.50 | 369.50 | 359.50 | 363.00 | 363.00 | 13,450 |
| 2025-08-06 | 358.00 | 373.00 | 350.50 | 355.50 | 355.50 | 26,380 |
| 2025-08-05 | 349.50 | 352.50 | 347.00 | 351.00 | 351.00 | 5,560 |
| 2025-08-04 | 347.00 | 351.00 | 344.00 | 348.50 | 348.50 | 9,390 |
| 2025-08-01 | 350.50 | 350.50 | 340.00 | 342.50 | 342.50 | 5,480 |
| 2025-07-31 | 352.50 | 352.50 | 345.50 | 346.50 | 346.50 | 2,950 |
| 2025-07-30 | 356.50 | 356.50 | 348.00 | 351.00 | 351.00 | 5,230 |
| 2025-07-29 | 358.50 | 358.50 | 347.00 | 353.50 | 353.50 | 4,580 |
| 2025-07-28 | 348.00 | 362.50 | 342.50 | 351.00 | 351.00 | 27,580 |
| 2025-07-25 | 349.50 | 358.00 | 341.00 | 346.50 | 346.50 | 18,790 |
| 2025-07-24 | 354.00 | 354.00 | 347.00 | 349.00 | 349.00 | 3,950 |
| 2025-07-23 | 345.00 | 354.00 | 341.50 | 348.50 | 348.50 | 25,110 |
| 2025-07-22 | 355.00 | 355.00 | 335.00 | 344.50 | 344.50 | 5,620 |
| 2025-07-21 | 340.00 | 365.00 | 339.50 | 343.50 | 343.50 | 27,820 |
| 2025-07-18 | 336.50 | 340.00 | 335.00 | 339.50 | 339.50 | 5,830 |
| 2025-07-17 | 340.00 | 342.50 | 324.00 | 339.50 | 339.50 | 8,180 |
| 2025-07-16 | 336.50 | 343.00 | 335.00 | 338.50 | 338.50 | 4,000 |
| 2025-07-15 | 328.00 | 354.00 | 327.00 | 342.00 | 342.00 | 20,720 |
| 2025-07-14 | 325.00 | 330.50 | 312.50 | 325.00 | 325.00 | 8,050 |
| 2025-07-11 | 332.50 | 332.50 | 321.50 | 324.50 | 324.50 | 3,830 |
| 2025-07-10 | 335.00 | 335.00 | 327.50 | 332.00 | 332.00 | 2,620 |
| 2025-07-09 | 340.00 | 340.50 | 330.00 | 332.50 | 332.50 | 7,020 |
| 2025-07-08 | 340.00 | 344.50 | 336.00 | 339.50 | 339.50 | 3,780 |
| 2025-07-07 | 339.00 | 354.00 | 336.00 | 339.00 | 339.00 | 9,590 |
| 2025-07-04 | 345.00 | 346.00 | 335.00 | 337.00 | 337.00 | 5,920 |
| 2025-07-03 | 347.00 | 348.00 | 344.50 | 344.50 | 344.50 | 2,330 |
| 2025-07-02 | 350.00 | 352.00 | 340.00 | 342.00 | 342.00 | 10,900 |
| 2025-07-01 | 359.00 | 361.50 | 345.00 | 346.00 | 346.00 | 29,820 |
| 2025-06-30 | 360.00 | 360.00 | 355.50 | 358.00 | 358.00 | 5,200 |
| 2025-06-27 | 362.50 | 380.00 | 354.00 | 360.00 | 360.00 | 17,640 |
| 2025-06-26 | 367.50 | 371.50 | 360.00 | 362.00 | 362.00 | 7,390 |
| 2025-06-25 | 368.00 | 379.00 | 366.00 | 368.00 | 368.00 | 13,070 |
| 2025-06-24 | 363.50 | 375.00 | 361.50 | 367.50 | 367.50 | 5,650 |
| 2025-06-23 | 364.50 | 373.50 | 363.00 | 368.50 | 368.50 | 4,770 |
| 2025-06-20 | 371.50 | 371.50 | 361.00 | 365.50 | 365.50 | 2,870 |
| 2025-06-19 | 373.00 | 373.00 | 366.00 | 370.50 | 370.50 | 1,990 |
| 2025-06-18 | 361.50 | 374.50 | 358.50 | 371.50 | 371.50 | 11,990 |
| 2025-06-17 | 361.00 | 364.50 | 356.00 | 362.00 | 362.00 | 1,860 |
| 2025-06-16 | 351.00 | 387.50 | 351.00 | 360.50 | 360.50 | 28,190 |
| 2025-06-13 | 357.50 | 358.50 | 344.50 | 355.50 | 355.50 | 5,320 |
| 2025-06-11 | 362.00 | 362.50 | 351.50 | 359.00 | 359.00 | 1,650 |
| 2025-06-10 | 358.00 | 360.50 | 353.00 | 356.50 | 356.50 | 1,720 |
| 2025-06-09 | 360.50 | 364.50 | 353.50 | 353.50 | 353.50 | 3,210 |
| 2025-06-06 | 370.00 | 374.50 | 362.50 | 364.00 | 364.00 | 3,900 |
| 2025-06-05 | 367.50 | 383.50 | 367.50 | 369.50 | 369.50 | 3,450 |
| 2025-06-04 | 365.50 | 379.00 | 365.50 | 367.50 | 367.50 | 12,180 |
| 2025-06-03 | 354.00 | 375.00 | 353.50 | 363.50 | 363.50 | 12,130 |
| 2025-06-02 | 353.00 | 358.00 | 349.50 | 358.00 | 358.00 | 1,970 |
| 2025-05-30 | 356.00 | 365.00 | 355.00 | 358.50 | 358.50 | 3,370 |
| 2025-05-29 | 360.50 | 363.00 | 355.00 | 356.00 | 356.00 | 3,070 |
| 2025-05-28 | 357.00 | 365.00 | 356.50 | 360.00 | 360.00 | 4,070 |
| 2025-05-27 | 356.50 | 360.50 | 351.50 | 355.00 | 355.00 | 2,980 |
| 2025-05-26 | 370.50 | 373.00 | 355.00 | 362.00 | 362.00 | 3,830 |
| 2025-05-23 | 374.00 | 379.00 | 366.50 | 374.00 | 374.00 | 4,420 |
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.