Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 381.50 | 381.50 | 370.00 | 373.50 | 373.50 | 5,130 |
| 2025-05-21 | 379.00 | 409.00 | 379.00 | 381.00 | 381.00 | 23,630 |
| 2025-05-20 | 377.50 | 379.50 | 376.00 | 379.00 | 379.00 | 980 |
| 2025-05-19 | 382.50 | 385.50 | 377.00 | 377.00 | 377.00 | 2,530 |
| 2025-05-16 | 392.50 | 392.50 | 373.00 | 378.00 | 378.00 | 8,860 |
| 2025-05-15 | 397.50 | 397.50 | 384.50 | 386.50 | 386.50 | 12,480 |
| 2025-05-14 | 393.00 | 425.00 | 392.50 | 405.00 | 405.00 | 46,930 |
| 2025-05-13 | 392.50 | 393.50 | 389.00 | 391.00 | 391.00 | 1,970 |
| 2025-05-12 | 390.50 | 400.00 | 388.00 | 391.00 | 391.00 | 4,950 |
| 2025-05-08 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | 470 |
| 2025-05-07 | 393.50 | 393.50 | 383.00 | 385.00 | 385.00 | 2,420 |
| 2025-05-06 | 382.50 | 398.00 | 380.50 | 395.00 | 395.00 | 9,030 |
| 2025-05-05 | 390.00 | 398.00 | 375.00 | 376.50 | 376.50 | 5,830 |
| 2025-05-02 | 391.00 | 393.50 | 383.00 | 383.00 | 383.00 | 1,300 |
| 2025-04-30 | 392.00 | 394.00 | 382.00 | 391.00 | 391.00 | 2,600 |
| 2025-04-29 | 401.50 | 406.00 | 393.00 | 397.00 | 397.00 | 2,320 |
| 2025-04-28 | 413.00 | 413.00 | 395.00 | 398.00 | 398.00 | 5,800 |
| 2025-04-25 | 387.50 | 424.50 | 387.50 | 402.00 | 402.00 | 34,000 |
| 2025-04-24 | 386.00 | 389.50 | 383.50 | 389.50 | 389.50 | 1,310 |
| 2025-04-23 | 389.00 | 397.50 | 383.00 | 383.00 | 383.00 | 4,670 |
| 2025-04-22 | 389.50 | 392.00 | 386.50 | 388.50 | 388.50 | 2,160 |
| 2025-04-21 | 388.00 | 397.50 | 381.00 | 388.00 | 388.00 | 5,050 |
| 2025-04-18 | 387.00 | 387.50 | 382.00 | 385.50 | 385.50 | 1,740 |
| 2025-04-17 | 390.00 | 400.50 | 383.50 | 383.50 | 383.50 | 4,780 |
| 2025-04-16 | 383.50 | 389.00 | 382.00 | 388.00 | 388.00 | 1,290 |
| 2025-04-15 | 386.50 | 388.50 | 383.50 | 385.00 | 385.00 | 2,680 |
| 2025-04-14 | 396.50 | 398.50 | 384.50 | 388.00 | 388.00 | 2,960 |
| 2025-04-11 | 393.00 | 402.00 | 388.00 | 392.50 | 392.50 | 5,350 |
| 2025-04-10 | 393.50 | 405.50 | 381.00 | 385.50 | 385.50 | 7,670 |
| 2025-04-09 | 386.50 | 388.50 | 371.00 | 374.00 | 374.00 | 4,380 |
| 2025-04-08 | 390.50 | 400.00 | 386.00 | 389.00 | 389.00 | 6,570 |
| 2025-04-07 | 398.00 | 398.00 | 365.50 | 383.00 | 383.00 | 10,900 |
| 2025-04-04 | 421.00 | 429.00 | 406.50 | 408.50 | 408.50 | 3,520 |
| 2025-04-03 | 433.00 | 454.00 | 413.00 | 420.50 | 420.50 | 16,300 |
| 2025-04-02 | 432.00 | 459.50 | 428.50 | 430.50 | 430.50 | 6,360 |
| 2025-04-01 | 439.50 | 445.50 | 426.50 | 439.50 | 439.50 | 7,030 |
| 2025-03-31 | 440.00 | 445.50 | 428.50 | 435.00 | 435.00 | 4,360 |
| 2025-03-28 | 452.00 | 471.50 | 428.50 | 444.50 | 444.50 | 8,920 |
| 2025-03-27 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 3,790 |
| 2025-03-26 | 469.50 | 485.00 | 469.50 | 470.00 | 470.00 | 19,070 |
| 2025-03-25 | 474.00 | 482.50 | 465.50 | 468.50 | 468.50 | 5,010 |
| 2025-03-24 | 474.00 | 475.00 | 470.00 | 471.50 | 471.50 | 2,510 |
| 2025-03-21 | 479.00 | 489.00 | 473.00 | 473.00 | 473.00 | 4,800 |
| 2025-03-20 | 484.50 | 484.50 | 475.50 | 476.00 | 476.00 | 3,090 |
| 2025-03-19 | 473.50 | 484.50 | 466.00 | 477.00 | 477.00 | 6,300 |
| 2025-03-18 | 479.00 | 492.50 | 473.00 | 473.50 | 473.50 | 18,860 |
| 2025-03-17 | 483.50 | 490.00 | 476.50 | 476.50 | 476.50 | 7,240 |
| 2025-03-14 | 468.00 | 483.50 | 467.00 | 473.50 | 473.50 | 8,480 |
| 2025-03-13 | 474.00 | 489.00 | 458.00 | 458.50 | 458.50 | 7,390 |
| 2025-03-12 | 480.50 | 483.00 | 475.00 | 478.50 | 478.50 | 2,150 |
| 2025-03-11 | 479.00 | 491.50 | 475.00 | 479.50 | 479.50 | 7,020 |
| 2025-03-10 | 483.00 | 493.00 | 480.50 | 482.00 | 482.00 | 5,960 |
| 2025-03-07 | 482.00 | 503.00 | 476.00 | 479.50 | 479.50 | 32,810 |
| 2025-03-06 | 484.50 | 487.00 | 477.00 | 478.50 | 478.50 | 4,730 |
| 2025-03-05 | 486.50 | 499.00 | 482.50 | 484.00 | 484.00 | 6,740 |
| 2025-03-04 | 485.00 | 498.50 | 482.00 | 486.50 | 486.50 | 11,170 |
| 2025-03-03 | 479.00 | 502.50 | 471.50 | 476.00 | 476.00 | 24,350 |
| 2025-02-28 | 488.00 | 499.50 | 468.00 | 472.00 | 472.00 | 18,620 |
| 2025-02-27 | 490.00 | 512.00 | 480.00 | 483.50 | 483.50 | 19,550 |
| 2025-02-26 | 517.00 | 519.50 | 488.00 | 504.50 | 504.50 | 31,370 |
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.