Voronezh SB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 357.00 | 370.00 | 356.50 | 362.50 | 362.50 | 8,130 |
| 2024-11-28 | 351.50 | 380.00 | 349.50 | 358.50 | 358.50 | 16,640 |
| 2024-11-27 | 377.00 | 377.00 | 327.00 | 346.50 | 346.50 | 22,950 |
| 2024-11-26 | 397.50 | 404.00 | 359.50 | 374.00 | 374.00 | 15,840 |
| 2024-11-25 | 420.50 | 433.00 | 393.50 | 405.00 | 405.00 | 19,610 |
| 2024-11-22 | 441.50 | 441.50 | 414.50 | 421.50 | 421.50 | 11,420 |
| 2024-11-21 | 445.50 | 454.00 | 427.50 | 435.50 | 435.50 | 42,180 |
| 2024-11-20 | 438.00 | 467.50 | 436.50 | 445.00 | 445.00 | 43,650 |
| 2024-11-19 | 454.00 | 458.00 | 435.00 | 436.50 | 436.50 | 8,280 |
| 2024-11-18 | 457.00 | 462.00 | 445.50 | 457.00 | 457.00 | 7,440 |
| 2024-11-15 | 462.50 | 469.50 | 458.00 | 466.50 | 466.50 | 8,540 |
| 2024-11-14 | 472.00 | 481.50 | 462.50 | 463.00 | 463.00 | 11,090 |
| 2024-11-13 | 471.50 | 485.00 | 471.50 | 478.50 | 478.50 | 18,360 |
| 2024-11-12 | 464.00 | 484.00 | 460.00 | 474.00 | 474.00 | 22,570 |
| 2024-11-11 | 451.00 | 470.00 | 446.50 | 463.50 | 463.50 | 25,420 |
| 2024-11-08 | 450.00 | 455.00 | 442.00 | 442.50 | 442.50 | 4,790 |
| 2024-11-07 | 435.00 | 470.00 | 425.00 | 440.00 | 440.00 | 20,150 |
| 2024-11-06 | 440.00 | 445.00 | 434.50 | 435.00 | 435.00 | 9,880 |
| 2024-11-05 | 430.00 | 437.50 | 421.50 | 437.00 | 437.00 | 7,380 |
| 2024-11-02 | 443.00 | 443.50 | 430.50 | 431.50 | 431.50 | 5,130 |
| 2024-11-01 | 432.50 | 455.00 | 432.00 | 436.50 | 436.50 | 13,900 |
| 2024-10-31 | 442.00 | 450.50 | 435.00 | 437.50 | 437.50 | 5,060 |
| 2024-10-30 | 455.50 | 469.00 | 449.50 | 452.50 | 452.50 | 6,480 |
| 2024-10-29 | 431.00 | 455.00 | 429.00 | 455.00 | 455.00 | 19,000 |
| 2024-10-28 | 455.50 | 470.00 | 440.00 | 440.50 | 440.50 | 23,800 |
| 2024-10-25 | 481.00 | 486.00 | 459.50 | 462.50 | 462.50 | 9,950 |
| 2024-10-24 | 478.00 | 497.50 | 471.00 | 480.00 | 480.00 | 20,240 |
| 2024-10-23 | 490.00 | 492.50 | 477.00 | 486.00 | 486.00 | 7,600 |
| 2024-10-22 | 493.00 | 500.00 | 492.00 | 492.00 | 492.00 | 6,370 |
| 2024-10-21 | 491.00 | 499.00 | 489.00 | 494.00 | 494.00 | 3,890 |
| 2024-10-18 | 504.50 | 506.00 | 483.00 | 497.00 | 497.00 | 12,690 |
| 2024-10-17 | 503.00 | 513.50 | 503.00 | 504.50 | 504.50 | 15,400 |
| 2024-10-16 | 501.50 | 519.50 | 500.00 | 505.00 | 505.00 | 51,140 |
| 2024-10-15 | 494.00 | 507.50 | 492.50 | 499.00 | 499.00 | 13,760 |
| 2024-10-14 | 494.00 | 498.50 | 489.00 | 494.50 | 494.50 | 7,180 |
| 2024-10-11 | 499.00 | 501.50 | 493.00 | 495.00 | 495.00 | 3,280 |
| 2024-10-10 | 497.50 | 512.50 | 490.50 | 498.50 | 498.50 | 38,660 |
| 2024-10-09 | 494.50 | 496.00 | 478.00 | 483.00 | 483.00 | 6,530 |
| 2024-10-08 | 495.50 | 501.50 | 493.00 | 494.50 | 494.50 | 3,660 |
| 2024-10-07 | 497.50 | 510.00 | 493.50 | 499.50 | 499.50 | 12,680 |
| 2024-10-04 | 499.00 | 499.50 | 490.00 | 491.00 | 491.00 | 2,710 |
| 2024-10-03 | 500.50 | 502.00 | 485.50 | 492.00 | 492.00 | 8,310 |
| 2024-10-02 | 494.50 | 514.50 | 492.50 | 494.50 | 494.50 | 22,160 |
| 2024-10-01 | 505.00 | 505.00 | 492.00 | 495.00 | 495.00 | 12,330 |
| 2024-09-30 | 506.50 | 514.00 | 503.00 | 505.50 | 505.50 | 19,880 |
| 2024-09-27 | 505.00 | 520.00 | 496.00 | 500.50 | 500.50 | 31,660 |
| 2024-09-26 | 499.50 | 525.00 | 494.50 | 503.00 | 503.00 | 26,540 |
| 2024-09-25 | 505.00 | 530.00 | 505.00 | 508.00 | 508.00 | 35,860 |
| 2024-09-24 | 513.50 | 514.00 | 499.50 | 505.50 | 505.50 | 13,120 |
| 2024-09-23 | 499.00 | 520.00 | 495.00 | 507.50 | 507.50 | 43,860 |
| 2024-09-20 | 486.00 | 512.00 | 486.00 | 493.50 | 493.50 | 40,000 |
| 2024-09-19 | 485.00 | 487.00 | 482.00 | 483.00 | 483.00 | 2,270 |
| 2024-09-18 | 486.50 | 496.00 | 481.00 | 487.00 | 487.00 | 10,460 |
| 2024-09-17 | 479.00 | 500.00 | 470.00 | 492.00 | 492.00 | 30,180 |
| 2024-09-16 | 463.00 | 480.00 | 463.00 | 474.50 | 474.50 | 13,900 |
| 2024-09-13 | 465.00 | 465.00 | 456.00 | 462.50 | 462.50 | 5,460 |
| 2024-09-12 | 458.50 | 476.00 | 455.50 | 462.00 | 462.00 | 14,670 |
| 2024-09-11 | 465.00 | 471.50 | 459.00 | 467.00 | 467.00 | 4,990 |
| 2024-09-10 | 480.00 | 480.50 | 455.00 | 470.00 | 470.00 | 6,460 |
| 2024-09-09 | 466.50 | 478.00 | 466.50 | 473.00 | 473.00 | 9,710 |
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.