Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 508.00 | 521.00 | 505.00 | 507.50 | 507.50 | 47,550 |
| 2025-02-24 | 511.00 | 513.50 | 502.00 | 504.00 | 504.00 | 20,460 |
| 2025-02-21 | 505.00 | 508.00 | 502.50 | 504.50 | 504.50 | 4,800 |
| 2025-02-20 | 505.00 | 514.50 | 499.50 | 505.00 | 505.00 | 19,330 |
| 2025-02-19 | 483.00 | 512.00 | 483.00 | 505.00 | 505.00 | 51,010 |
| 2025-02-18 | 494.00 | 495.50 | 477.50 | 485.50 | 485.50 | 6,270 |
| 2025-02-17 | 497.50 | 497.50 | 485.00 | 493.50 | 493.50 | 8,080 |
| 2025-02-14 | 494.50 | 498.50 | 485.00 | 485.00 | 485.00 | 6,760 |
| 2025-02-13 | 508.00 | 508.00 | 485.00 | 492.00 | 492.00 | 7,110 |
| 2025-02-12 | 490.50 | 499.50 | 482.00 | 484.50 | 484.50 | 12,040 |
| 2025-02-11 | 480.00 | 492.00 | 478.00 | 488.00 | 488.00 | 21,260 |
| 2025-02-10 | 480.00 | 491.00 | 478.00 | 482.50 | 482.50 | 10,420 |
| 2025-02-07 | 481.50 | 481.50 | 477.00 | 477.00 | 477.00 | 2,860 |
| 2025-02-06 | 483.50 | 490.50 | 478.00 | 482.00 | 482.00 | 6,300 |
| 2025-02-05 | 481.50 | 484.00 | 472.00 | 480.00 | 480.00 | 5,320 |
| 2025-02-04 | 478.50 | 490.00 | 477.00 | 483.50 | 483.50 | 5,300 |
| 2025-02-03 | 484.50 | 486.00 | 472.00 | 479.50 | 479.50 | 12,460 |
| 2025-01-31 | 500.50 | 500.50 | 485.00 | 487.50 | 487.50 | 13,640 |
| 2025-01-30 | 502.00 | 505.00 | 493.50 | 500.50 | 500.50 | 10,730 |
| 2025-01-29 | 494.50 | 509.00 | 493.00 | 502.50 | 502.50 | 18,610 |
| 2025-01-28 | 473.00 | 500.00 | 469.00 | 493.00 | 493.00 | 18,120 |
| 2025-01-27 | 510.00 | 510.50 | 484.00 | 491.00 | 491.00 | 15,250 |
| 2025-01-24 | 512.00 | 519.50 | 500.50 | 503.00 | 503.00 | 16,770 |
| 2025-01-23 | 520.00 | 533.00 | 495.50 | 500.00 | 500.00 | 57,910 |
| 2025-01-22 | 479.50 | 527.50 | 479.50 | 507.50 | 507.50 | 100,890 |
| 2025-01-21 | 462.50 | 487.00 | 449.00 | 479.00 | 479.00 | 35,220 |
| 2025-01-20 | 456.50 | 506.00 | 440.00 | 466.00 | 466.00 | 103,200 |
| 2025-01-17 | 438.00 | 471.00 | 435.50 | 454.50 | 454.50 | 53,330 |
| 2025-01-16 | 449.50 | 459.50 | 430.00 | 439.00 | 439.00 | 20,880 |
| 2025-01-15 | 445.00 | 450.00 | 420.00 | 443.00 | 443.00 | 40,750 |
| 2025-01-14 | 417.50 | 429.50 | 413.50 | 428.50 | 428.50 | 20,000 |
| 2025-01-13 | 413.00 | 425.00 | 404.50 | 417.50 | 417.50 | 38,100 |
| 2025-01-10 | 400.00 | 416.00 | 393.50 | 408.50 | 408.50 | 25,240 |
| 2025-01-09 | 411.00 | 418.50 | 392.00 | 404.00 | 404.00 | 21,770 |
| 2025-01-08 | 410.50 | 425.00 | 401.50 | 407.50 | 407.50 | 41,220 |
| 2025-01-06 | 387.00 | 415.00 | 387.00 | 411.50 | 411.50 | 35,540 |
| 2025-01-03 | 403.00 | 404.00 | 384.00 | 388.50 | 388.50 | 7,450 |
| 2024-12-30 | 384.50 | 403.50 | 382.00 | 391.50 | 391.50 | 37,090 |
| 2024-12-28 | 379.00 | 385.00 | 376.50 | 382.00 | 382.00 | 3,810 |
| 2024-12-27 | 381.00 | 382.50 | 377.00 | 378.50 | 378.50 | 4,470 |
| 2024-12-26 | 390.50 | 398.50 | 377.00 | 386.50 | 386.50 | 13,240 |
| 2024-12-25 | 385.50 | 392.50 | 381.50 | 388.00 | 388.00 | 16,110 |
| 2024-12-24 | 380.50 | 395.00 | 373.00 | 375.50 | 375.50 | 13,240 |
| 2024-12-23 | 388.50 | 399.00 | 369.00 | 381.50 | 381.50 | 30,150 |
| 2024-12-20 | 353.50 | 397.00 | 351.00 | 382.00 | 382.00 | 46,660 |
| 2024-12-19 | 343.00 | 369.00 | 343.00 | 353.00 | 353.00 | 18,900 |
| 2024-12-18 | 333.50 | 344.00 | 332.00 | 342.50 | 342.50 | 6,680 |
| 2024-12-17 | 337.00 | 352.50 | 331.00 | 333.00 | 333.00 | 9,700 |
| 2024-12-16 | 338.50 | 344.00 | 331.00 | 336.50 | 336.50 | 2,850 |
| 2024-12-13 | 347.00 | 347.00 | 337.00 | 342.00 | 342.00 | 3,700 |
| 2024-12-12 | 355.50 | 358.00 | 350.00 | 350.00 | 350.00 | 1,380 |
| 2024-12-11 | 359.00 | 360.00 | 351.50 | 353.00 | 353.00 | 3,480 |
| 2024-12-10 | 367.50 | 367.50 | 357.00 | 359.00 | 359.00 | 2,710 |
| 2024-12-09 | 361.00 | 367.50 | 361.00 | 367.00 | 367.00 | 2,980 |
| 2024-12-06 | 355.50 | 377.00 | 355.50 | 362.50 | 362.50 | 8,330 |
| 2024-12-05 | 352.00 | 362.00 | 346.50 | 352.00 | 352.00 | 7,380 |
| 2024-12-04 | 353.50 | 370.00 | 353.00 | 356.00 | 356.00 | 13,330 |
| 2024-12-03 | 373.00 | 385.00 | 354.00 | 359.50 | 359.50 | 11,050 |
| 2024-12-02 | 364.00 | 386.00 | 364.00 | 374.00 | 374.00 | 10,610 |
| 2024-11-29 | 357.00 | 370.00 | 356.50 | 362.50 | 362.50 | 8,130 |
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.