VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 138.00 | 140.40 | 132.55 | 134.25 | 134.25 | 28,517,517 |
| 2026-10-16 | 134.50 | 140.30 | 132.50 | 138.00 | 138.00 | 10,902,602 |
| 2026-10-15 | 136.25 | 137.15 | 132.00 | 132.60 | 132.60 | 9,666,693 |
| 2026-10-14 | 136.05 | 142.00 | 133.20 | 135.00 | 135.00 | 18,799,483 |
| 2026-10-13 | 134.00 | 139.90 | 132.70 | 136.25 | 136.25 | 22,859,859 |
| 2026-10-12 | 124.60 | 135.00 | 122.80 | 132.55 | 132.55 | 31,482,198 |
| 2026-10-09 | 120.35 | 126.70 | 117.85 | 119.95 | 119.95 | 7,568,551 |
| 2026-10-08 | 121.95 | 122.00 | 117.45 | 119.40 | 119.40 | 5,785,629 |
| 2026-10-07 | 122.00 | 123.95 | 120.00 | 121.10 | 121.10 | 11,888,522 |
| 2026-10-06 | 116.35 | 122.95 | 115.15 | 121.85 | 121.85 | 15,901,822 |
| 2026-10-05 | 112.80 | 117.30 | 112.45 | 114.80 | 114.80 | 6,031,120 |
| 2026-10-02 | 112.70 | 113.50 | 111.50 | 112.40 | 112.40 | 2,066,958 |
| 2026-10-01 | 111.60 | 112.90 | 111.30 | 112.25 | 112.25 | 2,100,739 |
| 2026-09-30 | 112.85 | 113.10 | 111.50 | 112.15 | 112.15 | 2,487,737 |
| 2026-09-29 | 111.00 | 113.10 | 110.35 | 112.45 | 112.45 | 3,854,730 |
| 2026-09-28 | 112.95 | 114.00 | 110.50 | 111.30 | 111.30 | 4,545,784 |
| 2026-09-25 | 113.20 | 114.00 | 112.10 | 113.00 | 113.00 | 3,529,082 |
| 2026-09-24 | 114.45 | 115.80 | 112.45 | 113.90 | 113.90 | 6,142,824 |
| 2026-09-23 | 112.90 | 115.50 | 111.60 | 113.55 | 113.55 | 11,710,629 |
| 2026-09-22 | 109.50 | 113.10 | 109.50 | 112.15 | 112.15 | 6,470,163 |
| 2026-09-21 | 111.60 | 112.90 | 109.20 | 109.70 | 109.70 | 6,464,097 |
| 2026-09-18 | 112.55 | 113.80 | 109.85 | 112.45 | 112.45 | 8,052,314 |
| 2026-09-17 | 110.90 | 113.65 | 109.05 | 111.70 | 111.70 | 13,903,353 |
| 2026-09-16 | 118.90 | 120.00 | 110.70 | 111.90 | 111.90 | 19,162,590 |
| 2026-09-15 | 120.55 | 121.40 | 118.80 | 118.95 | 118.95 | 4,732,734 |
| 2026-09-14 | 118.40 | 121.80 | 118.40 | 120.80 | 120.80 | 9,231,550 |
| 2026-09-11 | 119.00 | 119.85 | 116.00 | 118.10 | 118.10 | 10,713,742 |
| 2026-09-10 | 117.45 | 120.65 | 116.45 | 119.50 | 119.50 | 6,717,650 |
| 2026-09-09 | 119.65 | 120.50 | 116.90 | 118.10 | 118.10 | 5,397,486 |
| 2026-09-08 | 120.95 | 121.90 | 118.20 | 119.60 | 119.60 | 5,499,138 |
| 2026-09-07 | 121.00 | 122.05 | 118.05 | 121.40 | 121.40 | 7,259,896 |
| 2026-09-04 | 122.25 | 124.95 | 117.80 | 120.15 | 120.15 | 10,068,369 |
| 2026-09-03 | 118.50 | 123.80 | 115.25 | 120.15 | 120.15 | 11,717,015 |
| 2026-09-02 | 117.25 | 119.50 | 117.05 | 118.40 | 118.40 | 3,899,349 |
| 2026-09-01 | 121.45 | 122.80 | 116.45 | 119.90 | 119.90 | 7,924,841 |
| 2026-08-31 | 118.60 | 122.90 | 118.05 | 121.15 | 121.15 | 11,316,955 |
| 2026-08-28 | 116.80 | 120.90 | 115.30 | 119.00 | 119.00 | 11,203,901 |
| 2026-08-27 | 115.85 | 117.00 | 113.10 | 115.15 | 115.15 | 13,196,396 |
| 2026-08-26 | 121.10 | 121.45 | 114.40 | 116.50 | 116.50 | 12,894,801 |
| 2026-08-25 | 120.80 | 124.95 | 118.20 | 121.50 | 121.50 | 14,843,841 |
| 2026-08-24 | 132.75 | 132.75 | 120.00 | 120.80 | 120.80 | 21,881,488 |
| 2026-08-21 | 132.15 | 133.85 | 129.35 | 131.10 | 131.10 | 9,120,855 |
| 2026-08-20 | 137.00 | 140.85 | 132.40 | 133.95 | 133.95 | 12,848,304 |
| 2026-08-19 | 136.55 | 138.20 | 132.05 | 135.90 | 135.90 | 7,767,953 |
| 2026-08-18 | 130.00 | 137.65 | 129.10 | 134.55 | 134.55 | 12,930,266 |
| 2026-08-17 | 138.00 | 139.00 | 127.90 | 129.20 | 129.20 | 15,131,468 |
| 2026-08-14 | 148.10 | 151.85 | 136.05 | 137.70 | 137.70 | 15,756,275 |
| 2026-08-13 | 161.20 | 164.70 | 147.75 | 154.25 | 154.25 | 16,870,174 |
| 2026-08-12 | 163.00 | 167.55 | 158.70 | 164.00 | 164.00 | 11,295,501 |
| 2026-08-11 | 161.40 | 164.50 | 157.95 | 160.25 | 160.25 | 6,680,420 |
| 2026-08-10 | 151.50 | 162.35 | 150.05 | 160.95 | 160.95 | 9,688,553 |
| 2026-08-07 | 154.60 | 156.65 | 150.75 | 152.00 | 152.00 | 4,422,909 |
| 2026-08-06 | 156.90 | 158.80 | 150.60 | 153.40 | 153.40 | 7,233,551 |
| 2026-08-05 | 154.45 | 157.85 | 152.75 | 156.75 | 156.75 | 8,130,508 |
| 2026-08-04 | 155.00 | 157.75 | 148.70 | 153.00 | 153.00 | 8,471,573 |
| 2026-08-03 | 149.00 | 155.60 | 148.75 | 153.95 | 153.95 | 5,328,340 |
| 2026-07-31 | 147.90 | 151.40 | 145.35 | 148.20 | 148.20 | 7,557,551 |
| 2026-07-30 | 150.00 | 158.20 | 147.00 | 148.50 | 148.50 | 19,365,590 |
| 2026-07-29 | 141.55 | 151.00 | 141.50 | 148.00 | 148.00 | 17,159,434 |
| 2026-07-28 | 139.20 | 145.50 | 137.05 | 141.40 | 141.40 | 10,325,991 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.